15.05
+0.25(+1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.85 | 15.05 | 15.05 | 15.1 | 14.8 | 693,015 |
| January 13, 2026 | 14.9 | 14.8 | 14.8 | 14.9 | 14.7 | 92,070 |
| January 12, 2026 | 14.75 | 14.75 | 14.75 | 14.9 | 14.7 | 170,891 |
| January 09, 2026 | 14.75 | 14.75 | 14.75 | 14.95 | 14.7 | 374,401 |
| January 08, 2026 | 14.7 | 14.75 | 14.75 | 14.85 | 14.7 | 74,166 |
| January 07, 2026 | 14.7 | 14.75 | 14.75 | 14.9 | 14.7 | 103,949 |
| January 06, 2026 | 14.75 | 14.7 | 14.7 | 14.85 | 14.7 | 126,834 |
| January 05, 2026 | 15 | 14.75 | 14.75 | 15.05 | 14.75 | 308,919 |
| January 02, 2026 | 15.1 | 15.1 | 15.1 | 15.15 | 15 | 620,007 |
| December 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | 268,317 |
| December 30, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.05 | 95,678 |
| December 29, 2025 | 14.9 | 15.15 | 15.15 | 15.2 | 14.9 | 218,289 |
| December 26, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.85 | 33,579 |
| December 24, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.8 | 34,006 |
| December 23, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.8 | 17,443 |
| December 22, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.7 | 197,847 |
| December 19, 2025 | 14.85 | 15 | 15 | 15.05 | 14.85 | 75,963 |
| December 18, 2025 | 15 | 14.85 | 14.85 | 15 | 14.85 | 89,516 |
| December 17, 2025 | 15.15 | 15.05 | 15.05 | 15.2 | 15.05 | 118,412 |
| December 16, 2025 | 15.2 | 15.1 | 15.1 | 15.2 | 14.95 | 204,387 |
| December 15, 2025 | 14.55 | 15.25 | 15.25 | 15.3 | 14.5 | 1.38M |
| December 12, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.5 | 341,741 |
| December 11, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.45 | 54,943 |
| December 10, 2025 | 14.45 | 14.5 | 14.5 | 14.55 | 14.45 | 77,618 |
| December 09, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.5 | 38,950 |
| December 08, 2025 | 14.55 | 14.45 | 14.45 | 14.55 | 14.45 | 76,246 |
| December 05, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.45 | 90,881 |
| December 04, 2025 | 14.6 | 14.65 | 14.65 | 14.65 | 14.55 | 129,031 |
| December 03, 2025 | 14.6 | 14.6 | 14.6 | 14.7 | 14.6 | 38,409 |
| December 02, 2025 | 14.65 | 14.6 | 14.6 | 14.7 | 14.6 | 97,253 |
| December 01, 2025 | 14.65 | 14.65 | 14.65 | 14.75 | 14.65 | 41,211 |
| November 28, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.7 | 218,743 |
| November 27, 2025 | 14.6 | 14.75 | 14.75 | 14.75 | 14.6 | 28,546 |
| November 26, 2025 | 14.65 | 14.75 | 14.75 | 14.8 | 14.6 | 103,475 |
| November 25, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.55 | 354,603 |
| November 24, 2025 | 14.45 | 14.6 | 14.6 | 14.6 | 14.45 | 133,125 |
| November 21, 2025 | 14.55 | 14.4 | 14.4 | 14.55 | 14.4 | 39,994 |
| November 20, 2025 | 14.5 | 14.45 | 14.45 | 14.55 | 14.4 | 128,249 |
| November 19, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 74,977 |
| November 18, 2025 | 14.45 | 14.45 | 14.45 | 14.5 | 14.35 | 530,267 |
| November 17, 2025 | 14.7 | 14.5 | 14.5 | 14.75 | 14.5 | 679,106 |
| November 14, 2025 | 14.65 | 14.7 | 14.7 | 14.8 | 14.65 | 243,474 |
| November 13, 2025 | 14.55 | 14.75 | 14.75 | 14.75 | 14.5 | 212,938 |
| November 12, 2025 | 14.45 | 14.55 | 14.55 | 14.7 | 14.4 | 283,296 |
| November 11, 2025 | 14.45 | 14.4 | 14.4 | 14.5 | 14.35 | 132,584 |
| November 10, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 137,030 |
| November 07, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.5 | 41,099 |
| November 06, 2025 | 14.65 | 14.6 | 14.6 | 14.7 | 14.55 | 63,378 |
| November 05, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.35 | 1.13M |
| November 04, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.45 | 271,976 |
| November 03, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.5 | 131,145 |
| October 31, 2025 | 14.65 | 14.7 | 14.7 | 14.7 | 14.45 | 96,241 |
| October 30, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.5 | 95,150 |
| October 29, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.6 | 131,792 |
| October 28, 2025 | 14.8 | 14.55 | 14.55 | 14.8 | 14.55 | 82,777 |
| October 27, 2025 | 14.55 | 14.7 | 14.7 | 14.8 | 14.55 | 335,537 |
| October 23, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.7 | 48,205 |
| October 22, 2025 | 14.7 | 14.7 | 14.7 | 14.8 | 14.65 | 31,748 |
| October 21, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.65 | 37,976 |
| October 20, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.7 | 156,527 |