15.00
+0.05(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.9 | 15 | 15 | 15.1 | 14.9 | 102,166 |
| December 23, 2025 | 15.3 | 14.95 | 14.95 | 15.35 | 14.95 | 335,655 |
| December 22, 2025 | 15 | 15.3 | 15.3 | 15.4 | 14.8 | 952,197 |
| December 19, 2025 | 14.85 | 14.9 | 14.9 | 15 | 14.85 | 44,131 |
| December 18, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.8 | 196,800 |
| December 17, 2025 | 15 | 14.9 | 14.9 | 15.2 | 14.85 | 229,774 |
| December 16, 2025 | 15.05 | 15 | 15 | 15.15 | 14.95 | 205,298 |
| December 15, 2025 | 15 | 15.1 | 15.1 | 15.2 | 14.9 | 142,858 |
| December 12, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 14.95 | 218,986 |
| December 11, 2025 | 14.85 | 15.05 | 15.05 | 15.1 | 14.75 | 321,027 |
| December 10, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 615,415 |
| December 09, 2025 | 15.3 | 15.45 | 15.45 | 15.5 | 15.15 | 273,578 |
| December 08, 2025 | 15.2 | 15.3 | 15.3 | 15.4 | 15.1 | 197,469 |
| December 05, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15 | 382,046 |
| December 04, 2025 | 15.65 | 15.55 | 15.55 | 15.7 | 15.25 | 337,260 |
| December 03, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.45 | 542,351 |
| December 02, 2025 | 15.85 | 15.85 | 15.85 | 16 | 15.5 | 890,507 |
| December 01, 2025 | 14.5 | 15.85 | 15.85 | 15.85 | 14.5 | 2.34M |
| November 28, 2025 | 14.3 | 14.45 | 14.45 | 14.55 | 14.25 | 211,174 |
| November 27, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.2 | 191,007 |
| November 26, 2025 | 14.35 | 14.35 | 14.35 | 14.45 | 14.2 | 85,335 |
| November 25, 2025 | 14.2 | 14.15 | 14.15 | 14.3 | 14.1 | 120,220 |
| November 24, 2025 | 14 | 14.15 | 14.15 | 14.2 | 14 | 49,099 |
| November 21, 2025 | 14.4 | 14 | 14 | 14.4 | 13.85 | 464,569 |
| November 20, 2025 | 14.05 | 14.05 | 14.05 | 14.2 | 14.05 | 210,937 |
| November 19, 2025 | 14.3 | 14.05 | 14.05 | 14.35 | 14 | 633,327 |
| November 18, 2025 | 14.55 | 14.3 | 14.3 | 14.55 | 14.05 | 939,510 |
| November 17, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.55 | 241,188 |
| November 14, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.5 | 280,738 |
| November 13, 2025 | 14.9 | 14.85 | 14.85 | 14.95 | 14.75 | 295,165 |
| November 12, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.85 | 252,345 |
| November 11, 2025 | 14.75 | 14.85 | 14.85 | 14.9 | 14.65 | 296,081 |
| November 10, 2025 | 15.45 | 14.75 | 14.75 | 15.45 | 14.6 | 334,032 |
| November 07, 2025 | 14.65 | 15 | 15 | 15 | 14.55 | 420,295 |
| November 06, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.55 | 169,641 |
| November 05, 2025 | 15.05 | 14.6 | 14.6 | 15.05 | 14.5 | 232,398 |
| November 04, 2025 | 14.85 | 14.7 | 14.7 | 14.9 | 14.7 | 267,390 |
| November 03, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.8 | 183,081 |
| October 31, 2025 | 14.8 | 14.8 | 14.8 | 14.95 | 14.8 | 123,625 |
| October 30, 2025 | 14.7 | 14.9 | 14.9 | 15.2 | 14.65 | 666,135 |
| October 29, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.4 | 801,380 |
| October 28, 2025 | 14.65 | 14.6 | 14.6 | 14.7 | 14.5 | 281,035 |
| October 27, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.5 | 401,047 |
| October 23, 2025 | 14.65 | 14.65 | 14.65 | 14.9 | 14.55 | 298,731 |
| October 22, 2025 | 14.7 | 14.6 | 14.6 | 14.8 | 14.55 | 178,297 |
| October 21, 2025 | 14.85 | 14.75 | 14.75 | 14.9 | 14.55 | 183,678 |
| October 20, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 125,744 |
| October 17, 2025 | 15 | 14.75 | 14.75 | 15 | 14.55 | 317,188 |
| October 16, 2025 | 14.9 | 14.85 | 14.85 | 15.1 | 14.75 | 234,555 |
| October 15, 2025 | 14.75 | 14.6 | 14.6 | 14.9 | 14.5 | 503,725 |
| October 14, 2025 | 14.45 | 14.9 | 14.9 | 15.25 | 14.45 | 314,225 |
| October 13, 2025 | 14.65 | 15.05 | 15.05 | 15.25 | 14.65 | 523,594 |
| October 09, 2025 | 15 | 14.9 | 14.9 | 15.15 | 14.75 | 247,911 |
| October 08, 2025 | 14.55 | 14.8 | 14.8 | 15 | 14.55 | 187,864 |
| October 07, 2025 | 14.8 | 14.85 | 14.85 | 15.05 | 14.7 | 297,280 |
| October 03, 2025 | 15.05 | 14.8 | 14.8 | 15.05 | 14.8 | 262,812 |
| October 02, 2025 | 15.05 | 15.15 | 15.15 | 15.3 | 15 | 377,351 |
| October 01, 2025 | 14.7 | 15.25 | 15.25 | 15.3 | 14.65 | 533,369 |
| September 30, 2025 | 14.65 | 14.8 | 14.8 | 14.9 | 14.6 | 122,223 |
| September 29, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |