15.20
-0.1(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.4 | 15.3 | 15.3 | 15.45 | 15.2 | 71,652 |
| December 03, 2025 | 15.35 | 15.4 | 15.4 | 15.5 | 15.35 | 60,000 |
| December 02, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.25 | 119,882 |
| December 01, 2025 | 15.35 | 15.3 | 15.3 | 15.35 | 15.2 | 58,908 |
| November 28, 2025 | 15.2 | 15.25 | 15.25 | 15.35 | 15.2 | 88,481 |
| November 27, 2025 | 15.2 | 15.2 | 15.2 | 15.25 | 15 | 178,090 |
| November 26, 2025 | 15.1 | 15.2 | 15.2 | 15.2 | 15.1 | 130,068 |
| November 25, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15.1 | 29,880 |
| November 24, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15 | 254,301 |
| November 21, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 15.1 | 165,111 |
| November 20, 2025 | 15.25 | 15.35 | 15.35 | 15.35 | 15.15 | 76,582 |
| November 19, 2025 | 15.2 | 15.25 | 15.25 | 15.25 | 15 | 145,200 |
| November 18, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.05 | 72,135 |
| November 17, 2025 | 15.6 | 15.15 | 15.15 | 15.6 | 15.15 | 151,538 |
| November 14, 2025 | 15.4 | 15.65 | 15.65 | 15.85 | 15.35 | 143,641 |
| November 13, 2025 | 15.2 | 15.55 | 15.55 | 15.65 | 15.2 | 285,497 |
| November 12, 2025 | 15.25 | 15.15 | 15.15 | 15.25 | 15.05 | 102,922 |
| November 11, 2025 | 15.05 | 15.25 | 15.25 | 15.3 | 15.05 | 149,509 |
| November 10, 2025 | 15 | 15 | 15 | 15.05 | 14.95 | 108,658 |
| November 07, 2025 | 15 | 14.95 | 14.95 | 15 | 14.85 | 82,933 |
| November 06, 2025 | 14.95 | 15.05 | 15.05 | 15.1 | 14.9 | 93,274 |
| November 05, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.75 | 151,100 |
| November 04, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.85 | 96,213 |
| November 03, 2025 | 15 | 14.9 | 14.9 | 15 | 14.9 | 230,224 |
| October 31, 2025 | 15.05 | 15.1 | 15.1 | 15.1 | 15 | 60,695 |
| October 30, 2025 | 15.2 | 15.05 | 15.05 | 15.25 | 15 | 170,277 |
| October 29, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.1 | 117,187 |
| October 28, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.2 | 99,167 |
| October 27, 2025 | 15.25 | 15.25 | 15.25 | 15.4 | 15.2 | 538,924 |
| October 23, 2025 | 15.2 | 15.2 | 15.2 | 15.25 | 15.15 | 117,976 |
| October 22, 2025 | 15.2 | 15.2 | 15.2 | 15.25 | 15.15 | 143,362 |
| October 21, 2025 | 15.25 | 15.2 | 15.2 | 15.35 | 15.15 | 171,580 |
| October 20, 2025 | 15.25 | 15.25 | 15.25 | 15.3 | 15.2 | 72,077 |
| October 17, 2025 | 15.25 | 15.25 | 15.25 | 15.3 | 15.15 | 83,358 |
| October 16, 2025 | 15.05 | 15.2 | 15.2 | 15.35 | 15.05 | 249,146 |
| October 15, 2025 | 15.3 | 14.95 | 14.95 | 15.35 | 14.95 | 462,047 |
| October 14, 2025 | 15.1 | 15.1 | 15.1 | 15.55 | 15.1 | 584,651 |
| October 13, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 15.05 | 280,653 |
| October 09, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.3 | 120,210 |
| October 08, 2025 | 15.2 | 15.35 | 15.35 | 15.45 | 15.2 | 97,581 |
| October 07, 2025 | 15.5 | 15.3 | 15.3 | 15.55 | 15.3 | 268,618 |
| October 03, 2025 | 15.6 | 15.5 | 15.5 | 15.65 | 15.5 | 102,027 |
| October 02, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.5 | 161,208 |
| October 01, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.6 | 57,297 |
| September 30, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.6 | 105,497 |
| September 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| September 26, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.55 | 197,963 |
| September 25, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.85 | 167,725 |
| September 24, 2025 | 16.5 | 16.35 | 15.85 | 16.5 | 16.25 | 514,117 |
| September 23, 2025 | 16.45 | 16.45 | 15.95 | 16.5 | 16.4 | 134,730 |
| September 22, 2025 | 16.4 | 16.45 | 15.95 | 16.5 | 16.4 | 120,332 |
| September 19, 2025 | 16.45 | 16.4 | 16.4 | 16.5 | 16.4 | 85,067 |
| September 18, 2025 | 16.45 | 16.4 | 16.4 | 16.5 | 16.4 | 87,125 |
| September 17, 2025 | 16.5 | 16.4 | 16.4 | 16.5 | 16.35 | 83,243 |
| September 16, 2025 | 16.5 | 16.45 | 16.45 | 16.5 | 16.4 | 99,205 |
| September 15, 2025 | 16.55 | 16.45 | 16.45 | 16.65 | 16.45 | 103,030 |
| September 12, 2025 | 16.45 | 16.55 | 16.55 | 16.6 | 16.45 | 103,452 |
| September 11, 2025 | 16.55 | 16.5 | 16.5 | 16.6 | 16.4 | 149,979 |
| September 10, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.55 | 88,297 |
| September 09, 2025 | 16.5 | 16.6 | 16.6 | 16.7 | 16.5 | 122,858 |