15.45
+0.2(+1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.4 | 15.45 | 15.45 | 15.5 | 15.3 | 142,606 |
| January 13, 2026 | 15.45 | 15.25 | 15.25 | 15.45 | 15.2 | 221,100 |
| January 12, 2026 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 226,912 |
| January 09, 2026 | 15.55 | 15.6 | 15.6 | 15.65 | 15.4 | 128,621 |
| January 08, 2026 | 15.5 | 15.35 | 15.35 | 15.55 | 15.15 | 521,949 |
| January 07, 2026 | 15.55 | 15.55 | 15.55 | 15.65 | 15.5 | 179,693 |
| January 06, 2026 | 15.8 | 15.65 | 15.65 | 15.8 | 15.6 | 99,214 |
| January 05, 2026 | 16.5 | 15.8 | 15.8 | 16.5 | 15.75 | 388,920 |
| January 02, 2026 | 16.7 | 16.35 | 16.35 | 17.15 | 16.35 | 769,220 |
| December 31, 2025 | 16.15 | 16.5 | 16.5 | 16.6 | 16.15 | 385,151 |
| December 30, 2025 | 16.15 | 16.1 | 16.1 | 16.15 | 16 | 128,509 |
| December 29, 2025 | 15.65 | 16.15 | 16.15 | 16.2 | 15.65 | 791,782 |
| December 26, 2025 | 15.4 | 15.6 | 15.6 | 15.6 | 15.3 | 224,299 |
| December 24, 2025 | 15.45 | 15.4 | 15.4 | 15.7 | 15.35 | 514,704 |
| December 23, 2025 | 16 | 15.45 | 15.45 | 16 | 15.45 | 437,244 |
| December 22, 2025 | 15.5 | 16 | 16 | 16.05 | 15.4 | 613,403 |
| December 19, 2025 | 15 | 15.4 | 15.4 | 15.55 | 15 | 343,343 |
| December 18, 2025 | 15.05 | 15 | 15 | 15.05 | 14.9 | 91,957 |
| December 17, 2025 | 15.05 | 14.85 | 14.85 | 15.05 | 14.85 | 85,880 |
| December 16, 2025 | 14.85 | 15.05 | 15.05 | 15.05 | 14.3 | 330,685 |
| December 15, 2025 | 14.95 | 14.85 | 14.85 | 15.05 | 14.8 | 72,526 |
| December 12, 2025 | 14.7 | 14.9 | 14.9 | 14.9 | 14.65 | 56,635 |
| December 11, 2025 | 15.05 | 14.65 | 14.65 | 15.05 | 14.65 | 87,002 |
| December 10, 2025 | 15 | 14.95 | 14.95 | 15 | 14.8 | 106,447 |
| December 09, 2025 | 15.15 | 15 | 15 | 15.15 | 15 | 91,162 |
| December 08, 2025 | 15.25 | 15.15 | 15.15 | 15.25 | 14.95 | 124,286 |
| December 05, 2025 | 15.3 | 15.3 | 15.3 | 15.5 | 15 | 175,419 |
| 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 |