13.95
-0.05(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.15 | 14 | 14 | 14.15 | 14 | 32,963 |
| December 03, 2025 | 14.2 | 14.15 | 14.15 | 14.4 | 14.05 | 106,106 |
| December 02, 2025 | 13.75 | 14.15 | 14.15 | 14.25 | 13.7 | 163,441 |
| December 01, 2025 | 13.7 | 13.8 | 13.8 | 13.85 | 13.65 | 41,628 |
| November 28, 2025 | 13.55 | 13.7 | 13.7 | 13.75 | 13.55 | 68,165 |
| November 27, 2025 | 13.6 | 13.65 | 13.65 | 13.65 | 13.6 | 69,651 |
| November 26, 2025 | 13.6 | 13.6 | 13.6 | 13.65 | 13.5 | 54,403 |
| November 25, 2025 | 13.55 | 13.6 | 13.6 | 13.6 | 13.5 | 41,739 |
| November 24, 2025 | 13.55 | 13.55 | 13.55 | 13.8 | 13.5 | 64,807 |
| November 21, 2025 | 13.65 | 13.55 | 13.55 | 13.65 | 13.5 | 57,419 |
| November 20, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.5 | 107,461 |
| November 19, 2025 | 13.75 | 13.65 | 13.65 | 13.8 | 13.5 | 111,872 |
| November 18, 2025 | 13.9 | 13.7 | 13.7 | 13.9 | 13.5 | 220,515 |
| November 17, 2025 | 14.25 | 13.95 | 13.95 | 14.25 | 13.95 | 119,550 |
| November 14, 2025 | 14.05 | 14.15 | 14.15 | 14.15 | 14 | 166,304 |
| November 13, 2025 | 14 | 14.05 | 14.05 | 14.05 | 13.95 | 92,786 |
| November 12, 2025 | 13.95 | 13.95 | 13.95 | 14 | 13.9 | 73,768 |
| November 11, 2025 | 14 | 13.95 | 13.95 | 14 | 13.95 | 50,236 |
| November 10, 2025 | 13.95 | 14 | 14 | 14 | 13.95 | 84,784 |
| November 07, 2025 | 14.05 | 14 | 14 | 14.1 | 14 | 44,690 |
| November 06, 2025 | 14.1 | 14.1 | 14.1 | 14.2 | 14.05 | 58,421 |
| November 05, 2025 | 14.05 | 14.15 | 14.15 | 14.25 | 14 | 70,002 |
| November 04, 2025 | 14.15 | 14.1 | 14.1 | 14.2 | 14.1 | 63,129 |
| November 03, 2025 | 14.15 | 14.15 | 14.15 | 14.2 | 14.1 | 38,760 |
| October 31, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.15 | 48,454 |
| October 30, 2025 | 14.15 | 14.25 | 14.25 | 14.25 | 14.1 | 79,244 |
| October 29, 2025 | 14.15 | 14.2 | 14.2 | 14.2 | 14.15 | 40,815 |
| October 28, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.2 | 42,365 |
| October 27, 2025 | 14.35 | 14.25 | 14.25 | 14.4 | 14.25 | 51,445 |
| October 23, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.3 | 47,146 |
| October 22, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.25 | 50,614 |
| October 21, 2025 | 14.25 | 14.2 | 14.2 | 14.25 | 14.2 | 39,953 |
| October 20, 2025 | 14.25 | 14.2 | 14.2 | 14.3 | 14.2 | 65,136 |
| October 17, 2025 | 14.2 | 14.25 | 14.25 | 14.35 | 14.2 | 44,841 |
| October 16, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.2 | 36,309 |
| October 15, 2025 | 14.2 | 14.15 | 14.15 | 14.3 | 14.15 | 55,788 |
| October 14, 2025 | 14.4 | 14.2 | 14.2 | 14.4 | 14.15 | 49,830 |
| October 13, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14.15 | 67,975 |
| October 09, 2025 | 14.3 | 14.25 | 14.25 | 14.4 | 14.2 | 70,243 |
| October 08, 2025 | 14.3 | 14.3 | 14.3 | 14.35 | 14.25 | 34,511 |
| October 07, 2025 | 14.25 | 14.3 | 14.3 | 14.3 | 14.2 | 61,508 |
| October 03, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14.25 | 63,194 |
| October 02, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.3 | 50,633 |
| October 01, 2025 | 14.45 | 14.45 | 14.45 | 14.5 | 14.45 | 48,085 |
| September 30, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.4 | 37,014 |
| September 26, 2025 | 14.65 | 14.5 | 14.5 | 14.65 | 14.45 | 53,797 |
| September 25, 2025 | 14.65 | 14.7 | 14.7 | 14.8 | 14.65 | 62,394 |
| September 24, 2025 | 14.55 | 14.65 | 14.65 | 14.65 | 14.5 | 60,329 |
| September 23, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.45 | 49,696 |
| September 22, 2025 | 14.5 | 14.6 | 14.6 | 14.8 | 14.5 | 23,365 |
| September 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.6 | 48,619 |
| September 18, 2025 | 14.75 | 14.65 | 14.65 | 14.8 | 14.65 | 47,204 |
| September 17, 2025 | 14.6 | 14.75 | 14.75 | 14.85 | 14.6 | 117,429 |
| September 16, 2025 | 14.55 | 14.65 | 14.65 | 14.65 | 14.45 | 78,248 |
| September 15, 2025 | 14.4 | 14.5 | 14.5 | 14.5 | 14.4 | 17,082 |
| September 12, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.3 | 82,050 |
| September 11, 2025 | 14.5 | 14.4 | 14.4 | 14.95 | 14.4 | 113,213 |
| September 10, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.55 | 41,122 |
| September 09, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.6 | 46,690 |
| September 08, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.7 | 149,184 |