14.15
-0.1(-0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 15 | 14.7 | 14.7 | 15 | 14.7 | 1.36M |
| September 04, 2025 | 14.6 | 15 | 15 | 15.05 | 14.6 | 2.48M |
| September 03, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.5 | 676,484 |
| September 02, 2025 | 14.65 | 14.5 | 14.5 | 14.75 | 14.5 | 819,546 |
| September 01, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.5 | 805,318 |
| August 29, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.55 | 1.13M |
| August 28, 2025 | 14.7 | 14.8 | 14.8 | 14.9 | 14.65 | 872,498 |
| August 27, 2025 | 14.65 | 14.7 | 14.7 | 14.85 | 14.65 | 1.24M |
| August 26, 2025 | 14.9 | 14.65 | 14.65 | 14.9 | 14.6 | 1.59M |
| August 25, 2025 | 15.05 | 14.9 | 14.9 | 15.1 | 14.9 | 806,255 |
| August 22, 2025 | 15.1 | 15 | 15 | 15.2 | 14.95 | 717,581 |
| August 21, 2025 | 15.05 | 15.05 | 15.05 | 15.3 | 15.05 | 1.3M |
| August 20, 2025 | 15.15 | 15 | 15 | 15.15 | 14.9 | 1.55M |
| August 19, 2025 | 15.15 | 15.15 | 15.15 | 15.3 | 15 | 1.41M |
| August 18, 2025 | 15 | 15.15 | 15.15 | 15.2 | 15 | 705,564 |
| August 15, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 15 | 1.38M |
| August 14, 2025 | 15 | 15.05 | 15.05 | 15.3 | 15 | 2.16M |
| August 13, 2025 | 14.85 | 14.85 | 14.85 | 15.1 | 14.85 | 1.29M |
| August 12, 2025 | 14.85 | 14.85 | 14.85 | 14.9 | 14.7 | 1.27M |