16.00
+0.15(+0.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.9 | 16 | 16 | 16.1 | 15.85 | 30.25M |
| December 03, 2025 | 15.95 | 15.85 | 15.85 | 16 | 15.8 | 23.32M |
| December 02, 2025 | 15.7 | 15.85 | 15.85 | 15.85 | 15.7 | 20M |
| December 01, 2025 | 15.8 | 15.65 | 15.65 | 15.95 | 15.65 | 23.89M |
| November 28, 2025 | 15.9 | 15.75 | 15.75 | 15.9 | 15.65 | 28.15M |
| November 27, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.75 | 33.51M |
| November 26, 2025 | 15.7 | 15.85 | 15.85 | 15.85 | 15.7 | 29.27M |
| November 25, 2025 | 15.55 | 15.55 | 15.55 | 15.65 | 15.45 | 30.95M |
| November 24, 2025 | 15.25 | 15.5 | 15.5 | 15.55 | 15.25 | 60.85M |
| November 21, 2025 | 15.4 | 15.2 | 15.2 | 15.45 | 15.2 | 45.21M |
| November 20, 2025 | 15.45 | 15.55 | 15.55 | 15.55 | 15.4 | 18.6M |
| November 19, 2025 | 15.55 | 15.3 | 15.3 | 15.6 | 15.3 | 41.73M |
| November 18, 2025 | 15.75 | 15.5 | 15.5 | 15.8 | 15.5 | 42.21M |
| November 17, 2025 | 16 | 15.8 | 15.8 | 16.05 | 15.75 | 47.02M |
| November 14, 2025 | 16 | 16 | 16 | 16.2 | 15.95 | 32.38M |
| November 13, 2025 | 16.05 | 16.15 | 16.15 | 16.25 | 16.05 | 34.96M |
| November 12, 2025 | 16.15 | 16.05 | 16.05 | 16.2 | 16.05 | 29.04M |
| November 11, 2025 | 16.05 | 16.05 | 16.05 | 16.15 | 16.05 | 33.15M |
| November 10, 2025 | 16 | 16.05 | 16.05 | 16.2 | 15.95 | 28.95M |
| November 07, 2025 | 15.9 | 15.75 | 15.75 | 15.95 | 15.75 | 15.21M |
| November 06, 2025 | 15.85 | 15.9 | 15.9 | 16 | 15.75 | 22.18M |
| November 05, 2025 | 15.85 | 15.75 | 15.75 | 15.9 | 15.65 | 35.57M |
| November 04, 2025 | 16.05 | 15.95 | 15.95 | 16.15 | 15.95 | 22.01M |
| November 03, 2025 | 15.9 | 16.05 | 16.05 | 16.1 | 15.85 | 24.65M |
| October 31, 2025 | 16 | 15.9 | 15.9 | 16.05 | 15.8 | 31.67M |
| October 30, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.85 | 38.6M |
| October 29, 2025 | 16.1 | 16 | 16 | 16.15 | 15.95 | 26.06M |
| October 28, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 15.9 | 29.48M |
| October 27, 2025 | 16.2 | 16.1 | 16.1 | 16.3 | 16 | 43.35M |
| October 23, 2025 | 16 | 16.15 | 16.15 | 16.15 | 15.95 | 36.69M |
| October 22, 2025 | 15.8 | 16.05 | 16.05 | 16.1 | 15.8 | 59.17M |
| October 21, 2025 | 15.8 | 15.75 | 15.75 | 15.95 | 15.75 | 26.57M |
| October 20, 2025 | 15.85 | 15.7 | 15.7 | 15.95 | 15.65 | 31.51M |
| October 17, 2025 | 15.75 | 15.75 | 15.75 | 15.85 | 15.7 | 34.33M |
| October 16, 2025 | 15.85 | 15.8 | 15.8 | 16.05 | 15.75 | 69.16M |
| October 15, 2025 | 15.5 | 15.8 | 15.8 | 15.8 | 15.4 | 81.8M |
| October 14, 2025 | 15.2 | 15.3 | 15.3 | 15.6 | 15.2 | 103.92M |
| October 13, 2025 | 15 | 15.1 | 15.1 | 15.2 | 14.95 | 59.62M |
| October 09, 2025 | 15.05 | 15.15 | 15.15 | 15.2 | 15.05 | 31.9M |
| October 08, 2025 | 14.9 | 15 | 15 | 15.2 | 14.9 | 26.82M |
| October 07, 2025 | 14.9 | 14.9 | 14.9 | 15.1 | 14.8 | 41.23M |
| October 03, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.9 | 21.55M |
| October 02, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 14.95 | 30.89M |
| October 01, 2025 | 15 | 14.9 | 14.9 | 15.25 | 14.9 | 73.79M |
| September 30, 2025 | 14.9 | 14.95 | 14.95 | 15 | 14.85 | 31.4M |
| September 26, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.65 | 46.07M |
| September 25, 2025 | 15.05 | 14.9 | 14.9 | 15.1 | 14.85 | 53.57M |
| September 24, 2025 | 15 | 15 | 15 | 15.15 | 15 | 38.13M |
| September 23, 2025 | 15.15 | 15 | 15 | 15.2 | 15 | 47.23M |
| September 22, 2025 | 15.2 | 15.1 | 15.1 | 15.35 | 15.1 | 42.45M |
| September 19, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15 | 83.18M |
| September 18, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15.1 | 23.7M |
| September 17, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15.05 | 32.83M |
| September 16, 2025 | 15.25 | 15.15 | 15.15 | 15.35 | 15.15 | 46.63M |
| September 15, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.2 | 36.78M |
| September 12, 2025 | 15.1 | 15.3 | 15.3 | 15.35 | 15.1 | 46.13M |
| September 11, 2025 | 15.3 | 15 | 15 | 15.35 | 15 | 56.12M |
| September 10, 2025 | 15.3 | 15.25 | 15.25 | 15.4 | 15.2 | 33.54M |
| September 09, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.2 | 41.46M |
| September 08, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.25 | 20.19M |