14.55
-0.1(-0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.65 | 850,748 |
| October 16, 2025 | 14.7 | 14.7 | 14.7 | 14.7 | 14.55 | 64,640 |
| October 15, 2025 | 14.65 | 14.65 | 14.65 | 14.75 | 14.55 | 159,774 |
| October 14, 2025 | 14.65 | 14.75 | 14.75 | 14.8 | 14.6 | 93,197 |
| October 13, 2025 | 14.7 | 14.65 | 14.65 | 14.75 | 14.55 | 126,139 |
| October 09, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.7 | 125,615 |
| October 08, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.65 | 87,899 |
| October 07, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.65 | 140,324 |
| October 03, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | 73,534 |
| October 02, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.75 | 39,631 |
| October 01, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.8 | 95,402 |
| September 30, 2025 | 14.95 | 14.85 | 14.85 | 14.95 | 14.7 | 67,380 |
| September 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| September 26, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.75 | 59,499 |
| September 25, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.7 | 125,439 |
| September 24, 2025 | 14.7 | 14.7 | 14.7 | 14.8 | 14.65 | 63,433 |
| September 23, 2025 | 14.8 | 14.7 | 14.7 | 14.85 | 14.65 | 83,736 |
| September 22, 2025 | 14.9 | 14.75 | 14.75 | 14.95 | 14.65 | 232,892 |
| September 19, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.75 | 224,391 |
| September 18, 2025 | 14.9 | 15.05 | 15.05 | 15.05 | 14.85 | 172,777 |
| September 17, 2025 | 15 | 14.8 | 14.8 | 15 | 14.7 | 273,593 |
| September 16, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.75 | 427,791 |
| September 15, 2025 | 15 | 14.9 | 14.9 | 15 | 14.85 | 185,070 |
| September 12, 2025 | 15 | 15 | 15 | 15.05 | 14.95 | 90,235 |
| September 11, 2025 | 15.15 | 15 | 15 | 15.2 | 14.9 | 231,482 |
| September 10, 2025 | 15.1 | 15 | 15 | 15.2 | 14.95 | 193,825 |
| September 09, 2025 | 15.25 | 15.1 | 15.1 | 15.25 | 15.05 | 189,926 |