14.90
-0.1(-0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15.05 | 14.9 | 14.9 | 15.15 | 14.8 | 1.78M |
| December 04, 2025 | 15 | 15 | 15 | 15.25 | 14.95 | 1.57M |
| December 03, 2025 | 15.05 | 15 | 15 | 15.15 | 14.9 | 973,570 |
| December 02, 2025 | 15.1 | 15 | 15 | 15.2 | 15 | 938,349 |
| December 01, 2025 | 15.15 | 15.1 | 15.1 | 15.25 | 15 | 2.07M |
| November 28, 2025 | 15 | 15.15 | 15.15 | 15.25 | 14.85 | 2.1M |
| November 27, 2025 | 14.85 | 14.95 | 14.95 | 15 | 14.7 | 1.13M |
| November 26, 2025 | 14.7 | 14.8 | 14.8 | 15 | 14.7 | 1.66M |
| November 25, 2025 | 14.45 | 14.6 | 14.6 | 14.6 | 14.4 | 1.44M |
| November 24, 2025 | 14.75 | 14.3 | 14.3 | 15 | 14.25 | 2.78M |
| November 21, 2025 | 14.6 | 14.65 | 14.65 | 14.85 | 14.5 | 2.43M |
| November 20, 2025 | 14.9 | 14.7 | 14.7 | 15.05 | 14.65 | 2.19M |
| November 19, 2025 | 15.4 | 14.75 | 14.75 | 15.4 | 14.65 | 3.74M |
| November 18, 2025 | 15 | 15.2 | 15.2 | 15.35 | 14.8 | 4.06M |
| November 17, 2025 | 15.25 | 15.1 | 15.1 | 15.45 | 15.1 | 2.41M |
| November 14, 2025 | 15.25 | 15.15 | 15.15 | 15.4 | 15.05 | 2.87M |
| November 13, 2025 | 14.95 | 15.3 | 15.3 | 15.55 | 14.9 | 7.55M |
| November 12, 2025 | 14.3 | 14.65 | 14.65 | 14.75 | 14.25 | 3.54M |
| November 11, 2025 | 14.15 | 14.2 | 14.2 | 14.35 | 14.1 | 2.51M |
| November 10, 2025 | 13.8 | 14 | 14 | 14.2 | 13.7 | 2.49M |
| November 07, 2025 | 14.05 | 13.75 | 13.75 | 14.25 | 13.7 | 3.06M |
| November 06, 2025 | 14 | 14.15 | 14.15 | 14.25 | 13.9 | 2.78M |
| November 05, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.65 | 1.49M |
| November 04, 2025 | 14.1 | 14 | 14 | 14.15 | 13.85 | 2.42M |
| November 03, 2025 | 14.2 | 14.1 | 14.1 | 14.3 | 14 | 1.44M |
| October 31, 2025 | 14.4 | 14.05 | 14.05 | 14.4 | 14.05 | 1.69M |
| October 30, 2025 | 14.5 | 14.2 | 14.2 | 14.5 | 14.15 | 3.04M |
| October 29, 2025 | 14.65 | 14.5 | 14.5 | 14.75 | 14.4 | 2.35M |
| October 28, 2025 | 15.1 | 14.7 | 14.7 | 15.2 | 14.65 | 2.4M |
| October 27, 2025 | 15.2 | 15.05 | 15.05 | 15.3 | 15.05 | 3.5M |
| October 23, 2025 | 15.6 | 15.6 | 15.1 | 15.75 | 15.45 | 3.59M |
| October 22, 2025 | 15.3 | 15.5 | 15 | 15.65 | 15.25 | 2.3M |
| October 21, 2025 | 15.4 | 15.3 | 14.81 | 15.75 | 15.3 | 3.54M |
| October 20, 2025 | 15.35 | 15.25 | 14.76 | 15.4 | 15.05 | 2.26M |
| October 17, 2025 | 15.3 | 15.2 | 15.2 | 15.4 | 15.1 | 1.92M |
| October 16, 2025 | 15.3 | 15.25 | 15.25 | 15.5 | 15.2 | 2.54M |
| October 15, 2025 | 15.3 | 15.2 | 15.2 | 15.5 | 15.05 | 3.33M |
| October 14, 2025 | 16.35 | 15.25 | 15.25 | 16.5 | 15.15 | 8.91M |
| October 13, 2025 | 15.2 | 16.2 | 16.2 | 16.2 | 15 | 9.41M |
| October 09, 2025 | 15.25 | 15.8 | 15.8 | 16.05 | 15.05 | 20.37M |
| October 08, 2025 | 13.9 | 15.05 | 15.05 | 15.05 | 13.85 | 10.9M |
| October 07, 2025 | 13.7 | 13.7 | 13.7 | 13.9 | 13.5 | 2.65M |
| October 03, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| October 02, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| October 01, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| September 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| September 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 |
| September 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| September 25, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 |
| September 24, 2025 | 15.05 | 14.88 | 13.73 | 15.16 | 14.83 | 3.07M |
| September 23, 2025 | 15.16 | 15.1 | 13.94 | 15.27 | 14.99 | 3.14M |
| September 22, 2025 | 15.27 | 15.1 | 13.94 | 15.33 | 15.05 | 2.15M |
| September 19, 2025 | 15.16 | 15.16 | 13.99 | 15.27 | 14.94 | 3.09M |
| September 18, 2025 | 14.99 | 15.05 | 13.89 | 15.22 | 14.88 | 2.2M |
| September 17, 2025 | 14.77 | 14.99 | 13.84 | 15.33 | 14.77 | 3.98M |
| September 16, 2025 | 14.77 | 14.83 | 13.68 | 14.88 | 14.6 | 2.19M |
| September 15, 2025 | 14.83 | 14.71 | 13.58 | 14.99 | 14.66 | 1.6M |
| September 12, 2025 | 14.77 | 14.83 | 13.68 | 14.99 | 14.77 | 1.57M |
| September 11, 2025 | 15.38 | 14.71 | 13.58 | 15.38 | 14.66 | 3.93M |
| September 10, 2025 | 15.27 | 15.38 | 14.2 | 15.5 | 14.99 | 2.97M |