15.25
+0.25(+1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.25 | 55,298 |
| December 03, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.15 | 178,687 |
| December 02, 2025 | 15.3 | 15.2 | 15.2 | 15.35 | 15.1 | 88,640 |
| December 01, 2025 | 15.2 | 15.2 | 15.2 | 16.2 | 15.2 | 500,484 |
| November 28, 2025 | 14.7 | 15.2 | 15.2 | 15.3 | 14.7 | 209,002 |
| November 27, 2025 | 14.5 | 14.75 | 14.75 | 14.8 | 14.5 | 113,138 |
| November 26, 2025 | 14.45 | 14.6 | 14.6 | 14.65 | 14.45 | 88,884 |
| November 25, 2025 | 14.4 | 14.5 | 14.5 | 14.55 | 14.4 | 54,744 |
| November 24, 2025 | 14.3 | 14.4 | 14.4 | 14.65 | 14.3 | 81,887 |
| November 21, 2025 | 14.45 | 14.3 | 14.3 | 14.55 | 14.25 | 80,182 |
| November 20, 2025 | 14.35 | 14.55 | 14.55 | 14.55 | 14.25 | 123,457 |
| November 19, 2025 | 14.45 | 14.4 | 14.4 | 14.7 | 14.35 | 44,240 |
| November 18, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.3 | 87,991 |
| November 17, 2025 | 14.8 | 14.6 | 14.6 | 14.9 | 14.55 | 110,025 |
| November 14, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.6 | 57,420 |
| November 13, 2025 | 14.75 | 14.8 | 14.8 | 14.95 | 14.7 | 83,303 |
| November 12, 2025 | 14.65 | 14.9 | 14.9 | 14.9 | 14.6 | 65,183 |
| November 11, 2025 | 14.55 | 14.55 | 14.55 | 14.7 | 14.5 | 82,251 |
| November 10, 2025 | 14.6 | 14.55 | 14.55 | 14.95 | 14.55 | 84,457 |
| November 07, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.4 | 121,188 |
| November 06, 2025 | 14.45 | 14.65 | 14.65 | 14.7 | 14.4 | 148,868 |
| November 05, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.05 | 233,188 |
| November 04, 2025 | 14.7 | 14.4 | 14.4 | 14.7 | 14.4 | 182,774 |
| November 03, 2025 | 14.8 | 14.7 | 14.7 | 14.9 | 14.7 | 94,636 |
| October 31, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.7 | 167,880 |
| October 30, 2025 | 14.8 | 14.95 | 14.95 | 15 | 14.8 | 115,400 |
| October 29, 2025 | 14.85 | 14.8 | 14.8 | 15 | 14.75 | 104,777 |
| October 28, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.85 | 123,732 |
| October 27, 2025 | 15.05 | 14.95 | 14.95 | 15.15 | 14.85 | 116,491 |
| October 23, 2025 | 15.1 | 14.85 | 14.85 | 15.1 | 14.85 | 67,659 |
| October 22, 2025 | 14.9 | 15.05 | 15.05 | 15.15 | 14.9 | 61,264 |
| October 21, 2025 | 14.9 | 14.85 | 14.85 | 14.95 | 14.8 | 92,995 |
| October 20, 2025 | 14.8 | 14.8 | 14.8 | 14.95 | 14.6 | 87,363 |
| October 17, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 140,878 |
| October 16, 2025 | 15.05 | 15.15 | 15.15 | 15.5 | 14.9 | 159,970 |
| October 15, 2025 | 14.95 | 15 | 15 | 15.2 | 14.75 | 68,032 |
| October 14, 2025 | 15.3 | 14.9 | 14.9 | 15.3 | 14.7 | 140,668 |
| October 13, 2025 | 14.75 | 14.9 | 14.9 | 15.1 | 14.55 | 196,295 |
| October 09, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.3 | 81,042 |
| October 08, 2025 | 15.35 | 15.35 | 15.35 | 15.5 | 15.05 | 86,017 |
| October 07, 2025 | 15.05 | 15.25 | 15.25 | 15.25 | 14.7 | 167,456 |
| October 03, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 15 | 187,056 |
| October 02, 2025 | 15.2 | 15.3 | 15.3 | 15.3 | 15.1 | 86,839 |
| October 01, 2025 | 15.25 | 15.15 | 15.15 | 15.35 | 15.1 | 79,540 |
| September 30, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15 | 134,345 |
| September 29, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0 |
| September 26, 2025 | 15.35 | 15.1 | 15.1 | 15.55 | 15.1 | 235,129 |
| September 25, 2025 | 16 | 15.6 | 15.6 | 16.25 | 15.6 | 572,026 |
| September 24, 2025 | 16.1 | 16.1 | 16.1 | 16.4 | 15.95 | 172,146 |
| September 23, 2025 | 16.2 | 16.1 | 16.1 | 16.3 | 15.95 | 285,353 |
| September 22, 2025 | 16.65 | 16.2 | 16.2 | 16.65 | 16.15 | 402,731 |
| September 19, 2025 | 17.3 | 16.65 | 16.65 | 17.3 | 16.65 | 517,149 |
| September 18, 2025 | 17.5 | 17.5 | 17.5 | 17.85 | 17.35 | 455,243 |
| September 17, 2025 | 17.7 | 17.45 | 17.45 | 17.85 | 17.3 | 882,546 |
| September 16, 2025 | 16.65 | 17.85 | 17.85 | 18.05 | 16.65 | 2.57M |
| September 15, 2025 | 16.5 | 16.45 | 16.45 | 16.5 | 16.2 | 241,084 |
| September 12, 2025 | 16.3 | 16.45 | 16.45 | 17 | 16.2 | 408,918 |
| September 11, 2025 | 16 | 16.15 | 16.15 | 16.25 | 15.8 | 488,260 |
| September 10, 2025 | 17.1 | 16.25 | 16.25 | 17.1 | 16.2 | 640,218 |
| September 09, 2025 | 16.9 | 17.1 | 17.1 | 17.85 | 16.8 | 1.07M |