16.75
+0.05(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.5 | 16.75 | 16.75 | 16.75 | 16.4 | 235,467 |
| December 03, 2025 | 16.4 | 16.5 | 16.5 | 16.55 | 16.4 | 184,308 |
| December 02, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.3 | 159,603 |
| December 01, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.25 | 192,485 |
| November 28, 2025 | 16.1 | 16.15 | 16.15 | 16.2 | 16 | 160,739 |
| November 27, 2025 | 15.95 | 16.1 | 16.1 | 16.15 | 15.95 | 161,330 |
| November 26, 2025 | 15.85 | 16 | 16 | 16.25 | 15.85 | 285,366 |
| November 25, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.7 | 109,557 |
| November 24, 2025 | 15.65 | 15.75 | 15.75 | 15.75 | 15.6 | 93,164 |
| November 21, 2025 | 15.75 | 15.6 | 15.6 | 15.8 | 15.5 | 195,431 |
| November 20, 2025 | 15.65 | 15.85 | 15.85 | 15.9 | 15.65 | 163,344 |
| November 19, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.5 | 167,673 |
| November 18, 2025 | 15.9 | 15.85 | 15.85 | 15.95 | 15.7 | 293,516 |
| November 17, 2025 | 16.2 | 15.95 | 15.95 | 16.2 | 15.9 | 437,473 |
| November 14, 2025 | 15.55 | 15.9 | 15.9 | 16 | 15.4 | 462,829 |
| November 13, 2025 | 15.4 | 15.55 | 15.55 | 15.6 | 15.4 | 172,450 |
| November 12, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 211,804 |
| November 11, 2025 | 15.05 | 15.1 | 15.1 | 15.15 | 14.9 | 91,119 |
| November 10, 2025 | 15.05 | 15.1 | 15.1 | 15.15 | 15 | 75,588 |
| November 07, 2025 | 15.2 | 15.15 | 15.15 | 15.25 | 15.05 | 90,845 |
| November 06, 2025 | 15.15 | 15.25 | 15.25 | 15.3 | 14.95 | 99,000 |
| November 05, 2025 | 15.05 | 15.15 | 15.15 | 15.15 | 15 | 91,577 |
| November 04, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.1 | 158,917 |
| November 03, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.2 | 120,291 |
| October 31, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.2 | 91,000 |
| October 30, 2025 | 15.25 | 15.4 | 15.4 | 15.4 | 15.25 | 110,004 |
| October 29, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 139,597 |
| October 28, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 49,020 |
| October 27, 2025 | 15.3 | 15.45 | 15.45 | 15.5 | 15.2 | 181,173 |
| October 23, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 119,500 |
| October 22, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.3 | 135,746 |
| October 21, 2025 | 15.45 | 15.3 | 15.3 | 15.45 | 15.2 | 86,724 |
| October 20, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.2 | 42,362 |
| October 17, 2025 | 15.35 | 15.35 | 15.35 | 15.5 | 15.3 | 171,670 |
| October 16, 2025 | 15.25 | 15.35 | 15.35 | 15.4 | 15.2 | 193,133 |
| October 15, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.2 | 131,741 |
| October 14, 2025 | 15.1 | 15.3 | 15.3 | 15.3 | 15 | 300,334 |
| October 13, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.85 | 148,791 |
| October 09, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 205,385 |
| October 08, 2025 | 14.9 | 15.05 | 15.05 | 15.05 | 14.9 | 183,652 |
| October 07, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.7 | 161,524 |
| October 03, 2025 | 14.85 | 14.8 | 14.8 | 14.9 | 14.8 | 121,651 |
| October 02, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.75 | 72,440 |
| October 01, 2025 | 15 | 14.85 | 14.85 | 15 | 14.8 | 104,344 |
| September 30, 2025 | 14.85 | 14.9 | 14.9 | 15 | 14.85 | 101,586 |
| September 26, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 185,428 |
| September 25, 2025 | 15.05 | 15.1 | 15.1 | 15.35 | 15.05 | 277,392 |
| September 24, 2025 | 14.9 | 15 | 15 | 15.05 | 14.9 | 175,939 |
| September 23, 2025 | 14.85 | 14.9 | 14.9 | 15.05 | 14.8 | 473,619 |
| September 22, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.75 | 209,732 |
| September 19, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.7 | 115,003 |
| September 18, 2025 | 14.8 | 14.8 | 14.8 | 14.95 | 14.7 | 154,103 |
| September 17, 2025 | 14.6 | 14.7 | 14.7 | 15.1 | 14.6 | 269,000 |
| September 16, 2025 | 14.5 | 14.65 | 14.65 | 14.7 | 14.4 | 287,071 |
| September 15, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.45 | 168,834 |
| September 12, 2025 | 14.55 | 14.7 | 14.7 | 14.75 | 14.55 | 105,170 |
| September 11, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.45 | 428,800 |
| September 10, 2025 | 15 | 14.8 | 14.8 | 15 | 14.8 | 229,229 |
| September 09, 2025 | 15 | 15.15 | 15.15 | 15.15 | 14.85 | 280,643 |
| September 08, 2025 | 15.1 | 15.15 | 15.15 | 15.25 | 14.8 | 376,497 |