14.85
+0.1(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.55 | 215,213 |
| September 25, 2025 | 15.05 | 14.8 | 14.8 | 15.05 | 14.8 | 185,374 |
| September 24, 2025 | 14.5 | 14.9 | 14.9 | 15 | 14.5 | 355,834 |
| September 23, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.35 | 442,159 |
| September 22, 2025 | 14.85 | 14.6 | 14.6 | 15 | 14.6 | 293,119 |
| September 19, 2025 | 15 | 14.85 | 14.85 | 15 | 14.75 | 379,752 |
| September 18, 2025 | 14.6 | 14.8 | 14.8 | 15.15 | 14.55 | 494,000 |
| September 17, 2025 | 14.75 | 14.5 | 14.5 | 14.75 | 14.5 | 85,796 |
| September 16, 2025 | 14.45 | 14.75 | 14.75 | 15 | 14.45 | 340,610 |
| September 15, 2025 | 14.45 | 14.45 | 14.45 | 14.6 | 14.4 | 219,901 |
| September 12, 2025 | 14.45 | 14.75 | 14.75 | 14.8 | 14.35 | 396,534 |
| September 11, 2025 | 14.75 | 14.45 | 14.45 | 14.95 | 14.4 | 415,520 |
| September 10, 2025 | 14.9 | 14.75 | 14.75 | 15.1 | 14.6 | 343,397 |
| September 09, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.5 | 423,520 |
| September 08, 2025 | 14.25 | 14.6 | 14.6 | 14.85 | 14.25 | 589,533 |
| September 05, 2025 | 15.1 | 14.3 | 14.3 | 15.1 | 14.2 | 819,679 |
| September 04, 2025 | 14.35 | 15 | 15 | 15.25 | 14.15 | 1.46M |
| September 03, 2025 | 14.15 | 14.15 | 14.15 | 14.3 | 14.1 | 199,524 |
| September 02, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.05 | 317,933 |
| September 01, 2025 | 14.15 | 14.2 | 14.2 | 14.45 | 14.05 | 312,268 |
| August 29, 2025 | 14.4 | 14.15 | 14.15 | 14.4 | 14.1 | 703,781 |
| August 28, 2025 | 14.65 | 14.25 | 14.25 | 14.65 | 14.25 | 444,013 |
| August 27, 2025 | 14.9 | 14.5 | 14.5 | 14.9 | 14.5 | 204,354 |
| August 26, 2025 | 14.55 | 14.85 | 14.85 | 14.9 | 14.4 | 406,736 |
| August 25, 2025 | 15 | 14.55 | 14.55 | 15.1 | 14.35 | 681,808 |
| August 22, 2025 | 15.1 | 14.8 | 14.8 | 15.2 | 14.7 | 415,882 |
| August 21, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.75 | 691,562 |
| August 20, 2025 | 14.45 | 14.75 | 14.75 | 14.85 | 14.4 | 377,159 |
| August 19, 2025 | 14.45 | 14.35 | 14.35 | 14.6 | 14.15 | 370,733 |
| August 18, 2025 | 14.5 | 14.3 | 14.3 | 14.6 | 14.2 | 413,660 |
| August 15, 2025 | 14.45 | 14.4 | 14.4 | 14.65 | 14.15 | 707,320 |
| August 14, 2025 | 14.25 | 14.7 | 14.7 | 14.85 | 14.2 | 752,755 |
| August 13, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 13.85 | 724,122 |