13.85
-0.04999962(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.8 | 13.9 | 13.9 | 14 | 13.75 | 831,937 |
| December 03, 2025 | 13.8 | 13.7 | 13.7 | 13.9 | 13.7 | 561,174 |
| December 02, 2025 | 13.7 | 13.8 | 13.8 | 13.9 | 13.7 | 771,722 |
| December 01, 2025 | 13.75 | 13.65 | 13.65 | 13.95 | 13.65 | 533,672 |
| November 28, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.6 | 542,793 |
| November 27, 2025 | 13.55 | 13.65 | 13.65 | 13.75 | 13.55 | 417,023 |
| November 26, 2025 | 13.45 | 13.7 | 13.7 | 13.7 | 13.45 | 743,931 |
| November 25, 2025 | 13.35 | 13.45 | 13.45 | 13.45 | 13.3 | 590,831 |
| November 24, 2025 | 13.6 | 13.35 | 13.35 | 13.65 | 13.3 | 1.07M |
| November 21, 2025 | 13.25 | 13.5 | 13.5 | 13.55 | 13.2 | 768,665 |
| November 20, 2025 | 13.4 | 13.3 | 13.3 | 13.45 | 13.2 | 884,908 |
| November 19, 2025 | 13.7 | 13.2 | 13.2 | 13.7 | 13.1 | 2.41M |
| November 18, 2025 | 13.85 | 13.6 | 13.6 | 13.85 | 13.55 | 2.02M |
| November 17, 2025 | 14.05 | 13.9 | 13.9 | 14.15 | 13.85 | 1.16M |
| November 14, 2025 | 13.95 | 14.05 | 14.05 | 14.3 | 13.95 | 1.15M |
| November 13, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.05 | 1.14M |
| November 12, 2025 | 14 | 14.3 | 14.3 | 14.4 | 14 | 1.83M |
| November 11, 2025 | 14 | 13.95 | 13.95 | 14.1 | 13.9 | 805,686 |
| November 10, 2025 | 14.2 | 14 | 14 | 14.2 | 13.9 | 735,077 |
| November 07, 2025 | 14.2 | 14.15 | 14.15 | 14.4 | 14.15 | 730,451 |
| November 06, 2025 | 13.9 | 14.25 | 14.25 | 14.35 | 13.9 | 2.12M |
| November 05, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.55 | 1.24M |
| November 04, 2025 | 13.95 | 13.9 | 13.9 | 14 | 13.85 | 886,830 |
| November 03, 2025 | 13.9 | 13.95 | 13.95 | 14.05 | 13.85 | 863,808 |
| October 31, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.8 | 1.03M |
| October 30, 2025 | 14 | 14 | 14 | 14.2 | 14 | 697,702 |
| October 29, 2025 | 14 | 14 | 14 | 14.1 | 13.9 | 1.51M |
| October 28, 2025 | 14.35 | 14 | 14 | 14.4 | 13.95 | 2.55M |
| October 27, 2025 | 14.75 | 14.35 | 14.35 | 14.8 | 14.3 | 1.82M |
| October 23, 2025 | 14.2 | 14.55 | 14.55 | 14.75 | 14.05 | 5.33M |
| October 22, 2025 | 14 | 14.2 | 14.2 | 14.2 | 14 | 816,019 |
| October 21, 2025 | 14.15 | 14 | 14 | 14.15 | 13.95 | 936,169 |
| October 20, 2025 | 14.05 | 13.95 | 13.95 | 14.2 | 13.85 | 1.46M |
| October 17, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 13.95 | 922,292 |
| October 16, 2025 | 14 | 14 | 14 | 14.15 | 13.95 | 684,449 |
| October 15, 2025 | 14.2 | 14 | 14 | 14.2 | 13.9 | 723,978 |
| October 14, 2025 | 14.1 | 14.1 | 14.1 | 14.35 | 14.05 | 1.5M |
| October 13, 2025 | 13.8 | 14.05 | 14.05 | 14.15 | 13.55 | 1.56M |
| October 09, 2025 | 13.9 | 13.95 | 13.95 | 14.05 | 13.9 | 1.14M |
| October 08, 2025 | 13.85 | 13.85 | 13.85 | 13.9 | 13.75 | 657,675 |
| October 07, 2025 | 13.85 | 13.8 | 13.8 | 13.95 | 13.8 | 941,796 |
| October 03, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.7 | 1.99M |
| October 02, 2025 | 14.1 | 13.95 | 13.95 | 14.2 | 13.9 | 1.12M |
| October 01, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 14 | 1.14M |
| September 30, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 13.8 | 1.08M |
| September 26, 2025 | 14.2 | 14 | 14 | 14.2 | 13.95 | 1.34M |
| September 25, 2025 | 14.1 | 14.2 | 14.2 | 14.35 | 14.1 | 813,732 |
| September 24, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 14.05 | 869,698 |
| September 23, 2025 | 14.3 | 14.1 | 14.1 | 14.35 | 14 | 1.92M |
| September 22, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.25 | 1.09M |
| September 19, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.35 | 871,823 |
| September 18, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.4 | 1.13M |
| September 17, 2025 | 14.2 | 14.35 | 14.35 | 14.55 | 14.2 | 1.53M |
| September 16, 2025 | 14.25 | 14.2 | 14.2 | 14.35 | 14.2 | 677,929 |
| September 15, 2025 | 14.25 | 14.2 | 14.2 | 14.45 | 14.1 | 1.22M |
| September 12, 2025 | 14.25 | 14.25 | 14.25 | 14.45 | 14.2 | 919,696 |
| September 11, 2025 | 14.55 | 14.2 | 14.2 | 14.6 | 14.1 | 3.17M |
| September 10, 2025 | 14.6 | 14.55 | 14.55 | 14.7 | 14.45 | 1.9M |
| September 09, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.55 | 1.01M |
| September 08, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 554,237 |