16.05
+0.05(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.9 | 16 | 16 | 16 | 15.85 | 14.61M |
| December 03, 2025 | 15.9 | 15.85 | 15.85 | 15.95 | 15.8 | 5.9M |
| December 02, 2025 | 15.85 | 15.9 | 15.9 | 15.95 | 15.8 | 10.78M |
| December 01, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.8 | 9.14M |
| November 28, 2025 | 15.85 | 15.85 | 15.85 | 15.9 | 15.75 | 10.53M |
| November 27, 2025 | 15.65 | 15.9 | 15.9 | 15.9 | 15.65 | 17.82M |
| November 26, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.6 | 7.66M |
| November 25, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.6 | 9.08M |
| November 24, 2025 | 15.55 | 15.8 | 15.8 | 15.85 | 15.55 | 34.11M |
| November 21, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.45 | 13.43M |
| November 20, 2025 | 15.5 | 15.55 | 15.55 | 15.6 | 15.4 | 7.96M |
| November 19, 2025 | 15.4 | 15.35 | 15.35 | 15.5 | 15.35 | 10.58M |
| November 18, 2025 | 15.55 | 15.4 | 15.4 | 15.6 | 15.4 | 16.3M |
| November 17, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.6 | 9.77M |
| November 14, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.6 | 8.97M |
| November 13, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.7 | 10.32M |
| November 12, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.7 | 14.24M |
| November 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.65 | 15.84M |
| November 10, 2025 | 15.65 | 15.7 | 15.7 | 15.7 | 15.6 | 12.38M |
| November 07, 2025 | 15.5 | 15.65 | 15.65 | 15.7 | 15.45 | 19.85M |
| November 06, 2025 | 15.45 | 15.5 | 15.5 | 15.55 | 15.4 | 11.67M |
| November 05, 2025 | 15.45 | 15.4 | 15.4 | 15.45 | 15.3 | 10.72M |
| November 04, 2025 | 15.4 | 15.5 | 15.5 | 15.6 | 15.4 | 8.13M |
| November 03, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.35 | 7.64M |
| October 31, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.35 | 10.33M |
| October 30, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.4 | 6.46M |
| October 29, 2025 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 24.15M |
| October 28, 2025 | 15.7 | 15.5 | 15.5 | 15.7 | 15.5 | 17.97M |
| October 27, 2025 | 15.5 | 15.65 | 15.65 | 15.7 | 15.4 | 27.11M |
| October 23, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 9.37M |
| October 22, 2025 | 15.35 | 15.45 | 15.45 | 15.45 | 15.3 | 11.58M |
| October 21, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 9.25M |
| October 20, 2025 | 15.45 | 15.35 | 15.35 | 15.55 | 15.35 | 13.21M |
| October 17, 2025 | 15.55 | 15.45 | 15.45 | 15.6 | 15.45 | 8.43M |
| October 16, 2025 | 15.6 | 15.55 | 15.55 | 15.75 | 15.5 | 12.62M |
| October 15, 2025 | 15.45 | 15.55 | 15.55 | 15.65 | 15.4 | 11.92M |
| October 14, 2025 | 15.45 | 15.45 | 15.45 | 15.65 | 15.45 | 20.11M |
| October 13, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.3 | 22.71M |
| October 09, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.55 | 16.33M |
| October 08, 2025 | 15.65 | 15.7 | 15.7 | 15.75 | 15.6 | 8.44M |
| October 07, 2025 | 15.65 | 15.55 | 15.55 | 15.75 | 15.45 | 22.34M |
| October 03, 2025 | 15.8 | 15.65 | 15.65 | 15.85 | 15.6 | 14.25M |
| October 02, 2025 | 15.8 | 15.85 | 15.85 | 15.9 | 15.75 | 13.73M |
| October 01, 2025 | 15.75 | 15.8 | 15.8 | 15.9 | 15.7 | 14.69M |
| September 30, 2025 | 15.55 | 15.75 | 15.75 | 15.75 | 15.5 | 30M |
| September 26, 2025 | 15.55 | 15.55 | 15.55 | 15.6 | 15.45 | 12.36M |
| September 25, 2025 | 15.6 | 15.6 | 15.6 | 15.65 | 15.55 | 11M |
| September 24, 2025 | 15.55 | 15.55 | 15.55 | 15.65 | 15.5 | 11.04M |
| September 23, 2025 | 15.5 | 15.55 | 15.55 | 15.55 | 15.45 | 10.67M |
| September 22, 2025 | 15.4 | 15.55 | 15.55 | 15.6 | 15.4 | 17.29M |
| September 19, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.3 | 13.57M |
| September 18, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.3 | 9.34M |
| September 17, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.25 | 7.37M |
| September 16, 2025 | 15.4 | 15.3 | 15.3 | 15.45 | 15.3 | 14.15M |
| September 15, 2025 | 15.4 | 15.35 | 15.35 | 15.45 | 15.35 | 10.94M |
| September 12, 2025 | 15.25 | 15.4 | 15.4 | 15.4 | 15.25 | 11.19M |
| September 11, 2025 | 15.3 | 15.25 | 15.25 | 15.4 | 15.25 | 13.72M |
| September 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.2 | 20.4M |
| September 09, 2025 | 15.4 | 15.45 | 15.45 | 15.45 | 15.3 | 21.08M |
| September 08, 2025 | 15.3 | 15.35 | 15.35 | 15.35 | 15.25 | 10.15M |