14.85
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.7 | 68,414 |
| November 06, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.65 | 118,329 |
| November 05, 2025 | 14.85 | 14.65 | 14.65 | 14.85 | 14.6 | 296,458 |
| November 04, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.8 | 157,206 |
| November 03, 2025 | 15.1 | 15 | 15 | 15.15 | 14.95 | 196,243 |
| October 31, 2025 | 15.55 | 15.1 | 15.1 | 15.65 | 15.05 | 398,834 |
| October 30, 2025 | 14.75 | 15.35 | 15.35 | 15.7 | 14.75 | 1.05M |
| October 29, 2025 | 14.7 | 14.7 | 14.7 | 14.75 | 14.6 | 352,700 |
| October 28, 2025 | 14.95 | 14.7 | 14.7 | 15 | 14.65 | 423,267 |
| October 27, 2025 | 15.15 | 14.95 | 14.95 | 15.15 | 14.85 | 394,946 |
| October 23, 2025 | 15.25 | 15 | 15 | 15.25 | 15 | 413,704 |
| October 22, 2025 | 15.3 | 15.3 | 15.3 | 15.45 | 15.2 | 217,395 |
| October 21, 2025 | 15.15 | 15.2 | 15.2 | 15.25 | 15.1 | 233,408 |
| October 20, 2025 | 15.6 | 15.25 | 15.25 | 15.6 | 15.1 | 406,458 |
| October 17, 2025 | 15.15 | 15.3 | 15.3 | 15.95 | 15.15 | 692,192 |
| October 16, 2025 | 15.35 | 15.15 | 15.15 | 15.35 | 15.1 | 333,697 |
| October 15, 2025 | 15.9 | 15.2 | 15.2 | 16.05 | 15.15 | 903,437 |
| October 14, 2025 | 15.1 | 16 | 16 | 16.25 | 15.1 | 1.99M |
| October 13, 2025 | 14.9 | 14.95 | 14.95 | 14.95 | 14.5 | 271,991 |
| October 09, 2025 | 15.2 | 15.1 | 15.1 | 15.2 | 15 | 212,176 |
| October 08, 2025 | 15 | 15.05 | 15.05 | 15.15 | 14.95 | 242,513 |
| October 07, 2025 | 15.05 | 15 | 15 | 15.05 | 14.9 | 290,112 |
| October 03, 2025 | 15.05 | 15 | 15 | 15.1 | 15 | 229,333 |
| October 02, 2025 | 15.2 | 15.05 | 15.05 | 15.2 | 14.95 | 656,000 |
| October 01, 2025 | 15.15 | 15.2 | 15.2 | 15.3 | 15.1 | 169,953 |
| September 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.15 | 205,370 |
| September 26, 2025 | 15.4 | 15.25 | 15.25 | 15.4 | 15.15 | 249,836 |
| September 25, 2025 | 15.35 | 15.4 | 15.4 | 15.5 | 15.3 | 281,943 |
| September 24, 2025 | 15.35 | 15.25 | 15.25 | 15.4 | 15.2 | 353,884 |
| September 23, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.3 | 460,524 |
| September 22, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.45 | 358,095 |
| September 19, 2025 | 15.9 | 15.75 | 15.75 | 15.9 | 15.7 | 189,217 |
| September 18, 2025 | 15.8 | 15.85 | 15.85 | 15.9 | 15.8 | 201,632 |
| September 17, 2025 | 15.55 | 15.7 | 15.7 | 15.85 | 15.55 | 235,546 |
| September 16, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.55 | 306,392 |
| September 15, 2025 | 15.7 | 15.7 | 15.7 | 15.8 | 15.55 | 195,974 |
| September 12, 2025 | 15.95 | 15.7 | 15.7 | 15.95 | 15.7 | 309,502 |
| September 11, 2025 | 16 | 15.8 | 15.8 | 16.15 | 15.8 | 350,103 |
| September 10, 2025 | 16.05 | 16 | 16 | 16.1 | 15.95 | 321,727 |
| September 09, 2025 | 16.05 | 16.1 | 16.1 | 16.1 | 16 | 194,304 |
| September 08, 2025 | 16.25 | 16.05 | 16.05 | 16.25 | 15.95 | 145,737 |
| September 05, 2025 | 16.25 | 16.1 | 16.1 | 16.25 | 16.05 | 174,594 |
| September 04, 2025 | 15.9 | 16.15 | 16.15 | 16.3 | 15.9 | 362,776 |
| September 03, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.75 | 257,211 |
| September 02, 2025 | 15.9 | 15.85 | 15.85 | 16 | 15.75 | 212,896 |
| September 01, 2025 | 16.05 | 15.9 | 15.9 | 16.1 | 15.9 | 241,681 |
| August 29, 2025 | 16.25 | 16.05 | 16.05 | 16.3 | 16.05 | 229,618 |
| August 28, 2025 | 16.3 | 16.3 | 16.3 | 16.45 | 16.25 | 272,722 |
| August 27, 2025 | 16 | 16.2 | 16.2 | 16.25 | 16 | 287,388 |
| August 26, 2025 | 15.95 | 16 | 16 | 16.15 | 15.95 | 263,516 |
| August 25, 2025 | 16.2 | 15.95 | 15.95 | 16.2 | 15.95 | 359,631 |
| August 22, 2025 | 16.1 | 16 | 16 | 16.1 | 15.95 | 160,193 |
| August 21, 2025 | 16.05 | 16.1 | 16.1 | 16.2 | 16.05 | 185,532 |
| August 20, 2025 | 16.25 | 16.05 | 16.05 | 16.25 | 15.9 | 338,291 |
| August 19, 2025 | 16.2 | 16.25 | 16.25 | 16.4 | 16.1 | 224,837 |
| August 18, 2025 | 16.35 | 16.3 | 16.3 | 16.55 | 16.25 | 393,180 |
| August 15, 2025 | 16.15 | 16.25 | 16.25 | 16.25 | 16.05 | 306,113 |
| August 14, 2025 | 16.05 | 16.1 | 16.1 | 16.3 | 16.05 | 245,082 |
| August 13, 2025 | 16.3 | 16.05 | 16.05 | 16.5 | 16 | 390,821 |
| August 12, 2025 | 16.35 | 16.3 | 16.3 | 16.5 | 16.2 | 240,095 |