14.75
-0.1(-0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.85 | 14.75 | 14.75 | 15 | 14.75 | 295,451 |
| December 23, 2025 | 14.75 | 14.85 | 14.85 | 15 | 14.7 | 337,650 |
| December 22, 2025 | 15.25 | 14.8 | 14.8 | 15.25 | 14 | 1.82M |
| December 19, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.2 | 124,769 |
| December 18, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15.2 | 249,119 |
| December 17, 2025 | 15.35 | 15.45 | 15.45 | 15.6 | 15.3 | 186,400 |
| December 16, 2025 | 15.3 | 15.35 | 15.35 | 15.55 | 15.3 | 139,953 |
| December 15, 2025 | 15.25 | 15.3 | 15.3 | 15.4 | 15.25 | 105,461 |
| December 12, 2025 | 15.15 | 15.25 | 15.25 | 15.4 | 15.15 | 169,768 |
| December 11, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.15 | 202,760 |
| December 10, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.4 | 130,952 |
| December 09, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 134,889 |
| December 08, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.35 | 161,630 |
| December 05, 2025 | 15.55 | 15.5 | 15.5 | 15.55 | 15.4 | 132,832 |
| December 04, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 113,391 |
| December 03, 2025 | 15.5 | 15.5 | 15.5 | 15.65 | 15.4 | 287,245 |
| December 02, 2025 | 15.35 | 15.5 | 15.5 | 15.6 | 15.35 | 184,110 |
| December 01, 2025 | 15.3 | 15.3 | 15.3 | 15.4 | 15.25 | 298,830 |
| November 28, 2025 | 15.1 | 15.3 | 15.3 | 15.35 | 15.1 | 106,612 |
| November 27, 2025 | 15 | 15.15 | 15.15 | 15.35 | 15 | 110,201 |
| November 26, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 15.05 | 264,382 |
| November 25, 2025 | 15.1 | 15.05 | 15.05 | 15.25 | 15.05 | 178,582 |
| November 24, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 15.05 | 204,637 |
| November 21, 2025 | 15.05 | 15 | 15 | 15.05 | 14.6 | 884,866 |
| November 20, 2025 | 15.1 | 15.2 | 15.2 | 15.25 | 15.1 | 72,281 |
| November 19, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15 | 72,456 |
| November 18, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15 | 233,022 |
| November 17, 2025 | 15.2 | 15.25 | 15.25 | 15.4 | 15.15 | 512,812 |
| November 14, 2025 | 15.55 | 15.4 | 15.4 | 15.8 | 15.2 | 608,068 |
| November 13, 2025 | 15.65 | 15.7 | 15.7 | 15.75 | 15.65 | 159,062 |
| November 12, 2025 | 15.6 | 15.65 | 15.65 | 15.8 | 15.5 | 300,251 |
| November 11, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.55 | 166,698 |
| November 10, 2025 | 15.6 | 15.65 | 15.65 | 15.8 | 15.6 | 154,557 |
| November 07, 2025 | 15.6 | 15.6 | 15.6 | 15.7 | 15.5 | 151,022 |
| November 06, 2025 | 15.5 | 15.6 | 15.6 | 15.7 | 15.5 | 159,316 |
| November 05, 2025 | 15.55 | 15.5 | 15.5 | 15.6 | 15.3 | 323,872 |
| November 04, 2025 | 15.6 | 15.55 | 15.55 | 15.65 | 15.3 | 222,715 |
| November 03, 2025 | 15.45 | 15.55 | 15.55 | 15.6 | 15.45 | 111,095 |
| October 31, 2025 | 15.5 | 15.6 | 15.6 | 15.65 | 15.5 | 140,958 |
| October 30, 2025 | 15.45 | 15.55 | 15.55 | 15.65 | 15.35 | 174,925 |
| October 29, 2025 | 15.5 | 15.45 | 15.45 | 15.65 | 15.3 | 217,399 |
| October 28, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.4 | 163,474 |
| October 27, 2025 | 16 | 15.7 | 15.7 | 16 | 15.5 | 329,512 |
| October 23, 2025 | 15.4 | 15.9 | 15.9 | 15.95 | 15.35 | 261,263 |
| October 22, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 152,969 |
| October 21, 2025 | 15.5 | 15.35 | 15.35 | 15.55 | 15.3 | 208,880 |
| October 20, 2025 | 15.35 | 15.35 | 15.35 | 15.4 | 15.25 | 228,449 |
| October 17, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.25 | 115,611 |
| October 16, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.2 | 254,838 |
| October 15, 2025 | 15.25 | 15.25 | 15.25 | 15.5 | 15.2 | 194,158 |
| October 14, 2025 | 15.55 | 15.25 | 15.25 | 15.6 | 15.2 | 337,623 |
| October 13, 2025 | 15.4 | 15.5 | 15.5 | 15.6 | 15.3 | 177,168 |
| October 09, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.6 | 170,917 |
| October 08, 2025 | 15.85 | 15.7 | 15.7 | 15.85 | 15.7 | 296,189 |
| October 07, 2025 | 16.05 | 15.85 | 15.85 | 16.05 | 15.85 | 309,433 |
| October 03, 2025 | 16 | 15.95 | 15.95 | 16.1 | 15.95 | 123,694 |
| October 02, 2025 | 16.5 | 16.1 | 16.1 | 16.5 | 16 | 157,246 |
| October 01, 2025 | 16.2 | 16.05 | 16.05 | 16.35 | 16 | 236,321 |
| September 30, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16 | 112,352 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |