15.10
+0.05(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.1 | 15.1 | 15.1 | 15.15 | 14.95 | 482,824 |
| January 13, 2026 | 15.05 | 15.05 | 15.05 | 15.2 | 14.85 | 331,358 |
| January 12, 2026 | 14.95 | 15.1 | 15.1 | 15.1 | 14.8 | 384,767 |
| January 09, 2026 | 14.95 | 14.8 | 14.8 | 14.95 | 14.7 | 298,103 |
| January 08, 2026 | 15.05 | 14.8 | 14.8 | 15.05 | 14.7 | 270,188 |
| January 07, 2026 | 14.45 | 14.95 | 14.95 | 14.95 | 14.45 | 466,818 |
| January 06, 2026 | 14.45 | 14.5 | 14.5 | 14.65 | 14.4 | 354,895 |
| January 05, 2026 | 14.7 | 14.45 | 14.45 | 14.75 | 14.45 | 452,331 |
| January 02, 2026 | 14.9 | 14.7 | 14.7 | 14.95 | 14.7 | 257,554 |
| December 31, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.7 | 131,025 |
| December 30, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.7 | 160,591 |
| December 29, 2025 | 14.9 | 14.85 | 14.85 | 15 | 14.7 | 140,284 |
| December 26, 2025 | 14.7 | 14.8 | 14.8 | 14.9 | 14.7 | 206,502 |
| December 24, 2025 | 14.9 | 14.8 | 14.8 | 15.15 | 14.8 | 269,628 |
| December 23, 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 14.8 | 163,711 |
| December 22, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.8 | 228,034 |
| December 19, 2025 | 14.9 | 14.95 | 14.95 | 15 | 14.8 | 146,920 |
| December 18, 2025 | 14.9 | 14.85 | 14.85 | 14.95 | 14.75 | 237,179 |
| December 17, 2025 | 14.95 | 14.9 | 14.9 | 15.05 | 14.9 | 178,379 |
| December 16, 2025 | 15 | 14.85 | 14.85 | 15 | 14.7 | 245,885 |
| December 15, 2025 | 14.85 | 15 | 15 | 15.1 | 14.85 | 239,866 |
| December 12, 2025 | 15 | 14.85 | 14.85 | 15 | 14.8 | 277,137 |
| December 11, 2025 | 14.85 | 15 | 15 | 15 | 14.85 | 235,302 |
| December 10, 2025 | 15.1 | 14.95 | 14.95 | 15.15 | 14.85 | 328,440 |
| December 09, 2025 | 15 | 15 | 15 | 15.05 | 14.8 | 223,108 |
| December 08, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.95 | 398,615 |
| December 05, 2025 | 15.7 | 15.35 | 15.35 | 16.05 | 15.25 | 1.03M |
| December 04, 2025 | 15.45 | 15.8 | 15.8 | 16.3 | 15.45 | 3.26M |
| December 03, 2025 | 15.1 | 15.05 | 15.05 | 15.3 | 15 | 227,010 |
| December 02, 2025 | 15.1 | 15.15 | 15.15 | 15.5 | 15.05 | 420,616 |
| December 01, 2025 | 15.2 | 14.9 | 14.9 | 15.3 | 14.9 | 252,840 |
| November 28, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 14.95 | 270,416 |
| November 27, 2025 | 15.1 | 15.05 | 15.05 | 15.15 | 14.9 | 142,764 |
| November 26, 2025 | 14.95 | 15.1 | 15.1 | 15.5 | 14.95 | 376,765 |
| November 25, 2025 | 14.65 | 14.75 | 14.75 | 14.75 | 14.55 | 190,643 |
| November 24, 2025 | 14.55 | 14.45 | 14.45 | 14.6 | 14.3 | 158,921 |
| November 21, 2025 | 14.75 | 14.45 | 14.45 | 14.75 | 14.3 | 322,079 |
| November 20, 2025 | 14.65 | 14.75 | 14.75 | 14.85 | 14.65 | 180,221 |
| November 19, 2025 | 15 | 14.6 | 14.6 | 15.1 | 14.55 | 381,195 |
| November 18, 2025 | 15.55 | 15 | 15 | 15.55 | 14.85 | 273,996 |
| November 17, 2025 | 15.4 | 15.4 | 15.4 | 15.6 | 15.15 | 358,165 |
| November 14, 2025 | 15.5 | 15.35 | 15.35 | 15.7 | 15.35 | 356,704 |
| November 13, 2025 | 15.6 | 15.5 | 15.5 | 15.65 | 15.35 | 709,397 |
| November 12, 2025 | 14.85 | 15.15 | 15.15 | 15.25 | 14.85 | 443,313 |
| November 11, 2025 | 14.75 | 14.75 | 14.75 | 14.9 | 14.75 | 64,493 |
| November 10, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.7 | 93,572 |
| 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 |