14.15
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.15 | 14.15 | 14.15 | 14.2 | 14.05 | 113,741 |
| November 06, 2025 | 14.05 | 14.2 | 14.2 | 14.4 | 14.05 | 207,785 |
| November 05, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 13.85 | 271,733 |
| November 04, 2025 | 14.3 | 14.1 | 14.1 | 14.35 | 14.1 | 267,288 |
| November 03, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 14.3 | 190,285 |
| October 31, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.5 | 173,397 |
| October 30, 2025 | 14.85 | 14.6 | 14.6 | 14.85 | 14.6 | 235,695 |
| October 29, 2025 | 14.9 | 14.9 | 14.9 | 15.1 | 14.8 | 288,121 |
| October 28, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.9 | 171,729 |
| October 27, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.85 | 230,011 |
| October 23, 2025 | 15.1 | 15 | 15 | 15.2 | 15 | 140,789 |
| October 22, 2025 | 14.85 | 15.1 | 15.1 | 15.3 | 14.85 | 141,475 |
| October 21, 2025 | 15.35 | 15 | 15 | 15.45 | 15 | 284,202 |
| October 20, 2025 | 15.4 | 15.25 | 15.25 | 15.45 | 15.1 | 154,317 |
| October 17, 2025 | 15.3 | 15.25 | 15.25 | 15.7 | 15.25 | 439,284 |
| October 16, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 124,733 |
| October 15, 2025 | 15.5 | 15.1 | 15.1 | 15.6 | 15.1 | 416,826 |
| October 14, 2025 | 15 | 15.45 | 15.45 | 16 | 14.9 | 1.04M |
| October 13, 2025 | 14.75 | 14.9 | 14.9 | 15 | 14.55 | 217,495 |
| October 09, 2025 | 15.25 | 15.1 | 15.1 | 15.35 | 15.1 | 148,360 |
| October 08, 2025 | 15 | 15.1 | 15.1 | 15.25 | 14.95 | 165,540 |
| October 07, 2025 | 14.95 | 15 | 15 | 15.2 | 14.9 | 180,823 |
| October 03, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.9 | 192,103 |
| October 02, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 14.95 | 238,459 |
| October 01, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15.15 | 204,721 |
| September 30, 2025 | 15.3 | 15.15 | 15.15 | 15.4 | 15.15 | 236,630 |
| September 29, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0 |
| September 26, 2025 | 15.85 | 15.4 | 15.4 | 15.85 | 15.3 | 327,395 |
| September 25, 2025 | 15.3 | 15.65 | 15.65 | 16.15 | 15.3 | 1.17M |
| September 24, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 15.05 | 174,948 |
| September 23, 2025 | 15.4 | 15.15 | 15.15 | 15.45 | 15.1 | 249,709 |
| September 22, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.15 | 335,064 |
| September 19, 2025 | 15.15 | 15.2 | 15.2 | 15.35 | 15.15 | 251,905 |
| September 18, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 246,759 |
| September 17, 2025 | 15.05 | 15.1 | 15.1 | 15.4 | 15.05 | 387,227 |
| September 16, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 14.95 | 258,069 |
| September 15, 2025 | 14.9 | 15 | 15 | 15.15 | 14.75 | 389,571 |
| September 12, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.7 | 188,440 |
| September 11, 2025 | 14.85 | 14.6 | 14.6 | 14.9 | 14.6 | 389,497 |
| September 10, 2025 | 14.95 | 14.8 | 14.8 | 15.15 | 14.7 | 580,858 |
| September 09, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.9 | 135,779 |
| September 08, 2025 | 15 | 15 | 15 | 15.1 | 14.85 | 251,851 |
| September 05, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.95 | 114,364 |
| September 04, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 223,811 |
| September 03, 2025 | 14.9 | 14.9 | 14.9 | 15.05 | 14.85 | 187,954 |
| September 02, 2025 | 14.95 | 14.85 | 14.85 | 15.05 | 14.55 | 380,951 |
| September 01, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 295,991 |
| August 29, 2025 | 15.35 | 15.1 | 15.1 | 15.35 | 15.1 | 266,777 |
| August 28, 2025 | 15.35 | 15.25 | 15.25 | 15.35 | 15.1 | 256,408 |
| August 27, 2025 | 15.34 | 15.25 | 15.25 | 15.49 | 15.2 | 414,860 |
| August 26, 2025 | 15.39 | 15.25 | 15.25 | 15.44 | 15.25 | 314,227 |
| August 25, 2025 | 15.59 | 15.54 | 15.54 | 15.69 | 15.34 | 330,759 |
| August 22, 2025 | 15.93 | 15.49 | 15.49 | 16.08 | 15.49 | 355,973 |
| August 21, 2025 | 15.98 | 15.93 | 15.93 | 16.37 | 15.93 | 378,731 |
| August 20, 2025 | 16.42 | 15.78 | 15.78 | 16.57 | 15.78 | 779,400 |
| August 19, 2025 | 16.42 | 16.32 | 16.32 | 16.52 | 16.03 | 803,246 |
| August 18, 2025 | 16.13 | 16.13 | 16.13 | 16.42 | 15.98 | 1.03M |
| August 15, 2025 | 15.93 | 16.03 | 16.03 | 16.13 | 15.64 | 1.2M |
| August 14, 2025 | 15.39 | 15.69 | 15.69 | 15.93 | 15.39 | 682,677 |
| August 13, 2025 | 15.69 | 15.39 | 15.39 | 15.83 | 15.34 | 653,527 |