16.05
-0.05(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 16 | 16.05 | 16.05 | 16.1 | 15.95 | 4.26M |
| November 10, 2025 | 16.05 | 16.05 | 16.05 | 16.1 | 15.85 | 2.61M |
| November 07, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 4.25M |
| November 06, 2025 | 16 | 16.1 | 16.1 | 16.1 | 15.95 | 4.65M |
| November 05, 2025 | 15.8 | 15.95 | 15.95 | 16.05 | 15.65 | 7.63M |
| November 04, 2025 | 15.55 | 15.8 | 15.8 | 15.85 | 15.5 | 5.55M |
| November 03, 2025 | 15.25 | 15.55 | 15.55 | 15.6 | 15.25 | 4.82M |
| October 31, 2025 | 15.3 | 15.25 | 15.25 | 15.35 | 15.15 | 2.36M |
| October 30, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.05 | 3.56M |
| October 29, 2025 | 15.35 | 15.25 | 15.25 | 15.4 | 15.2 | 1.59M |
| October 28, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 1.46M |
| October 27, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.3 | 1.92M |
| October 23, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.25 | 1.83M |
| October 22, 2025 | 15.15 | 15.35 | 15.35 | 15.4 | 15.15 | 3.23M |
| October 21, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.1 | 3.37M |
| October 20, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 15.15 | 3.35M |
| October 17, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.35 | 2.68M |
| October 16, 2025 | 15.25 | 15.45 | 15.45 | 15.5 | 15.25 | 2.95M |
| October 15, 2025 | 15.3 | 15.25 | 15.25 | 15.35 | 15.15 | 2.23M |
| October 14, 2025 | 15.3 | 15.3 | 15.3 | 15.5 | 15.15 | 3.45M |
| October 13, 2025 | 15.2 | 15.4 | 15.4 | 15.45 | 15.1 | 3.17M |
| October 09, 2025 | 15.35 | 15.4 | 15.4 | 15.4 | 15.2 | 1.79M |
| October 08, 2025 | 15.3 | 15.35 | 15.35 | 15.5 | 15.2 | 3.6M |
| October 07, 2025 | 15.25 | 15.3 | 15.3 | 15.35 | 15.05 | 2.71M |
| October 03, 2025 | 15.2 | 15.2 | 15.2 | 15.25 | 15.05 | 2.43M |
| October 02, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15 | 1.35M |
| October 01, 2025 | 15.3 | 15.15 | 15.15 | 15.3 | 15 | 2.35M |
| September 30, 2025 | 14.95 | 15.4 | 15.4 | 15.4 | 14.8 | 4.22M |
| September 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 |
| September 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.65 | 2.63M |
| September 25, 2025 | 14.95 | 14.8 | 14.8 | 15 | 14.75 | 1.72M |
| September 24, 2025 | 14.9 | 14.85 | 14.85 | 15.05 | 14.8 | 1.96M |
| September 23, 2025 | 14.9 | 14.9 | 14.9 | 14.9 | 14.8 | 1.49M |
| September 22, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.7 | 3.56M |
| September 19, 2025 | 15 | 14.85 | 14.85 | 15.05 | 14.85 | 3.07M |
| September 18, 2025 | 15.15 | 15 | 15 | 15.2 | 14.9 | 3.31M |
| September 17, 2025 | 15.25 | 15 | 15 | 15.35 | 15 | 2.5M |
| September 16, 2025 | 15.25 | 15.25 | 15.25 | 15.3 | 15.05 | 4.65M |
| September 15, 2025 | 15.3 | 15.25 | 15.25 | 15.35 | 15.25 | 1.11M |
| September 12, 2025 | 15.15 | 15.3 | 15.3 | 15.35 | 15.15 | 3.64M |
| September 11, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 14.95 | 3.39M |
| September 10, 2025 | 15.15 | 15.2 | 15.2 | 15.3 | 15.15 | 2.04M |
| September 09, 2025 | 15.15 | 15.2 | 15.2 | 15.35 | 15.15 | 2.25M |
| September 08, 2025 | 15.15 | 15.15 | 15.15 | 15.25 | 14.95 | 3.87M |
| September 05, 2025 | 15.2 | 15.15 | 15.15 | 15.3 | 15.15 | 1.24M |
| September 04, 2025 | 15.5 | 15.15 | 15.15 | 15.5 | 15.1 | 3M |
| September 03, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.35 | 1.41M |
| September 02, 2025 | 15.5 | 15.35 | 15.35 | 15.6 | 15.25 | 2.79M |
| September 01, 2025 | 15.5 | 15.4 | 15.4 | 15.7 | 15.4 | 3.26M |
| August 29, 2025 | 15.6 | 15.5 | 15.5 | 15.75 | 15.5 | 4.21M |
| August 28, 2025 | 15.6 | 15.5 | 15.5 | 15.85 | 15.45 | 2.72M |
| August 27, 2025 | 15.4 | 15.6 | 15.6 | 15.7 | 15.4 | 2.18M |
| August 26, 2025 | 15.6 | 15.4 | 15.4 | 15.7 | 15.4 | 4.9M |
| August 25, 2025 | 15.85 | 15.65 | 15.65 | 15.9 | 15.5 | 2.18M |
| August 22, 2025 | 15.5 | 15.8 | 15.8 | 15.8 | 15.45 | 3.36M |
| August 21, 2025 | 15.65 | 15.5 | 15.5 | 15.8 | 15.5 | 1.51M |
| August 20, 2025 | 15.75 | 15.65 | 15.65 | 15.9 | 15.55 | 3.75M |
| August 19, 2025 | 15.9 | 15.7 | 15.7 | 16.05 | 15.7 | 2.41M |
| August 18, 2025 | 16.2 | 16.05 | 16.05 | 16.25 | 15.85 | 4.82M |
| August 15, 2025 | 16 | 16.25 | 16.25 | 16.3 | 15.95 | 9M |