14.60
-0.4(-2.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15 | 14.6 | 14.6 | 15 | 14.45 | 5.1M |
| December 23, 2025 | 15 | 15 | 15 | 15.55 | 15 | 6.94M |
| December 22, 2025 | 14.25 | 15 | 15 | 15 | 14.05 | 7.59M |
| December 19, 2025 | 13.7 | 14 | 14 | 14.15 | 13.65 | 7.28M |
| December 18, 2025 | 13.9 | 14 | 14 | 14.45 | 13.2 | 13.73M |
| December 17, 2025 | 15.1 | 14.6 | 14.6 | 15.1 | 14.6 | 13.14M |
| December 16, 2025 | 15.9 | 16.2 | 16.2 | 16.9 | 15.45 | 64.11M |
| December 15, 2025 | 14.6 | 15.45 | 15.45 | 15.45 | 14.4 | 41.78M |
| December 12, 2025 | 13.4 | 14.05 | 14.05 | 14.05 | 13.2 | 26.89M |
| December 11, 2025 | 12.2 | 12.8 | 12.8 | 12.8 | 11.8 | 28.94M |
| December 10, 2025 | 10.95 | 11.65 | 11.65 | 11.65 | 10.95 | 14.16M |
| December 09, 2025 | 10.9 | 10.6 | 10.6 | 11 | 10.6 | 3.45M |
| December 08, 2025 | 10.85 | 10.9 | 10.9 | 11.25 | 10.4 | 9.3M |
| December 05, 2025 | 11.35 | 10.85 | 10.85 | 11.45 | 10.65 | 21.31M |
| December 04, 2025 | 10.8 | 10.85 | 10.85 | 10.85 | 10.5 | 14.81M |
| December 03, 2025 | 9.45 | 9.9 | 9.9 | 9.9 | 9.45 | 3.51M |
| December 02, 2025 | 8.9 | 9 | 9 | 9.03 | 8.9 | 956,849 |
| December 01, 2025 | 8.91 | 8.93 | 8.93 | 9.03 | 8.87 | 1.14M |
| November 28, 2025 | 8.88 | 8.9 | 8.9 | 8.99 | 8.86 | 982,656 |
| November 27, 2025 | 8.84 | 8.88 | 8.88 | 8.99 | 8.81 | 793,735 |
| November 26, 2025 | 8.81 | 8.83 | 8.83 | 8.95 | 8.81 | 1.11M |
| November 25, 2025 | 8.74 | 8.8 | 8.8 | 8.88 | 8.74 | 1.54M |
| November 24, 2025 | 8.86 | 8.77 | 8.77 | 8.89 | 8.7 | 1.71M |
| November 21, 2025 | 8.86 | 8.85 | 8.85 | 8.89 | 8.68 | 2.02M |
| November 20, 2025 | 8.9 | 8.9 | 8.9 | 9.08 | 8.86 | 1.57M |
| November 19, 2025 | 8.93 | 8.89 | 8.89 | 9.14 | 8.89 | 1.17M |
| November 18, 2025 | 9.03 | 8.93 | 8.93 | 9.2 | 8.88 | 2.62M |
| November 17, 2025 | 9.2 | 9.06 | 9.06 | 9.21 | 9.06 | 2.15M |
| November 14, 2025 | 9.36 | 9.25 | 9.25 | 9.36 | 9.2 | 2.61M |
| November 13, 2025 | 9.6 | 9.42 | 9.42 | 9.6 | 9.36 | 2.74M |
| November 12, 2025 | 9.44 | 9.6 | 9.6 | 9.65 | 9.41 | 2.14M |
| November 11, 2025 | 9.7 | 9.46 | 9.46 | 9.71 | 9.46 | 2.45M |
| November 10, 2025 | 9.78 | 9.7 | 9.7 | 9.78 | 9.6 | 1.02M |
| November 07, 2025 | 9.62 | 9.66 | 9.66 | 9.8 | 9.6 | 1.5M |
| November 06, 2025 | 9.5 | 9.78 | 9.78 | 9.83 | 9.43 | 1.73M |
| November 05, 2025 | 9.56 | 9.42 | 9.42 | 9.56 | 9.36 | 2.04M |
| November 04, 2025 | 9.94 | 9.6 | 9.6 | 9.94 | 9.57 | 3.07M |
| November 03, 2025 | 9.97 | 9.84 | 9.84 | 9.97 | 9.82 | 2.12M |
| October 31, 2025 | 9.96 | 9.97 | 9.97 | 10.35 | 9.95 | 3.76M |
| October 30, 2025 | 10 | 9.94 | 9.94 | 10.05 | 9.94 | 1.43M |
| October 29, 2025 | 10 | 9.95 | 9.95 | 10.05 | 9.94 | 1.89M |
| October 28, 2025 | 9.98 | 9.99 | 9.99 | 10.05 | 9.94 | 1.49M |
| October 27, 2025 | 9.91 | 9.99 | 9.99 | 10.05 | 9.84 | 1.83M |
| October 23, 2025 | 9.97 | 9.87 | 9.87 | 9.97 | 9.86 | 1.47M |
| October 22, 2025 | 9.89 | 9.97 | 9.97 | 10.1 | 9.88 | 1.33M |
| October 21, 2025 | 9.89 | 9.89 | 9.89 | 9.99 | 9.89 | 1.28M |
| October 20, 2025 | 9.97 | 9.89 | 9.89 | 10 | 9.84 | 1.44M |
| October 17, 2025 | 10 | 9.92 | 9.92 | 10.1 | 9.92 | 1.72M |
| October 16, 2025 | 9.89 | 10.05 | 10.05 | 10.1 | 9.89 | 1.68M |
| October 15, 2025 | 9.85 | 9.81 | 9.81 | 9.99 | 9.81 | 1.77M |
| October 14, 2025 | 10.05 | 9.8 | 9.8 | 10.15 | 9.79 | 3.58M |
| October 13, 2025 | 9.98 | 10 | 10 | 10.1 | 9.79 | 2.51M |
| October 09, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.1 | 1.36M |
| October 08, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.1 | 1.02M |
| October 07, 2025 | 10.15 | 10.25 | 10.25 | 10.25 | 10 | 1.41M |
| October 03, 2025 | 10.2 | 10.1 | 10.1 | 10.25 | 10.1 | 1.42M |
| October 02, 2025 | 10.35 | 10.2 | 10.2 | 10.4 | 10.2 | 2.04M |
| October 01, 2025 | 10.3 | 10.3 | 10.3 | 10.4 | 10.2 | 1.86M |
| September 30, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.25 | 1.42M |
| September 26, 2025 | 10.7 | 10.35 | 10.35 | 10.7 | 10.25 | 3.32M |