14.55
-0.25(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 14.9 | 14.55 | 14.55 | 14.9 | 14.5 | 952,337 |
| December 23, 2025 | 15 | 14.8 | 14.8 | 15.35 | 14.65 | 1.58M |
| December 22, 2025 | 14.6 | 14.9 | 14.9 | 15.25 | 14.4 | 3.15M |
| December 19, 2025 | 13.85 | 14.2 | 14.2 | 14.25 | 13.75 | 813,072 |
| December 18, 2025 | 13.9 | 13.8 | 13.8 | 14.55 | 13.7 | 1.9M |
| December 17, 2025 | 14.45 | 13.8 | 13.8 | 14.45 | 13.8 | 2.87M |
| December 16, 2025 | 13.5 | 14.7 | 14.7 | 14.7 | 13.5 | 5.08M |
| December 15, 2025 | 13.15 | 13.4 | 13.4 | 13.6 | 13.1 | 359,242 |
| December 12, 2025 | 13.7 | 13.3 | 13.3 | 13.8 | 13.3 | 384,802 |
| December 11, 2025 | 12.85 | 13.7 | 13.7 | 13.7 | 12.85 | 785,478 |
| December 10, 2025 | 13 | 12.85 | 12.85 | 13.2 | 12.8 | 376,228 |
| December 09, 2025 | 13.2 | 12.9 | 12.9 | 13.2 | 12.8 | 346,268 |
| December 08, 2025 | 13.25 | 13 | 13 | 13.25 | 12.9 | 316,443 |
| December 05, 2025 | 13.4 | 13.15 | 13.15 | 13.4 | 13.05 | 284,700 |
| December 04, 2025 | 13.5 | 13.5 | 13.5 | 13.6 | 13.45 | 288,743 |
| December 03, 2025 | 13.35 | 13.5 | 13.5 | 13.8 | 13.35 | 392,475 |
| December 02, 2025 | 13 | 13.4 | 13.4 | 13.7 | 13 | 650,636 |
| December 01, 2025 | 12.85 | 13 | 13 | 13.15 | 12.8 | 289,031 |
| November 28, 2025 | 12.45 | 12.75 | 12.75 | 12.75 | 12.35 | 391,747 |
| November 27, 2025 | 12.65 | 12.35 | 12.35 | 12.8 | 12.3 | 581,337 |
| November 26, 2025 | 12.5 | 12.65 | 12.65 | 12.75 | 12.5 | 238,095 |
| November 25, 2025 | 12.5 | 12.5 | 12.5 | 12.6 | 12.4 | 133,338 |
| November 24, 2025 | 12.45 | 12.4 | 12.4 | 12.55 | 12.4 | 109,121 |
| November 21, 2025 | 12.45 | 12.45 | 12.45 | 12.55 | 12.25 | 497,468 |
| November 20, 2025 | 12.8 | 12.55 | 12.55 | 13.1 | 12.5 | 423,221 |
| November 19, 2025 | 12.75 | 12.7 | 12.7 | 12.8 | 12.6 | 244,208 |
| November 18, 2025 | 13.1 | 12.75 | 12.75 | 13.1 | 12.75 | 579,650 |
| November 17, 2025 | 13.6 | 13.1 | 13.1 | 13.6 | 12.9 | 743,966 |
| November 14, 2025 | 13.3 | 13.6 | 13.6 | 13.75 | 13.3 | 395,399 |
| November 13, 2025 | 13.55 | 13.45 | 13.45 | 13.7 | 13.35 | 282,004 |
| November 12, 2025 | 13.45 | 13.7 | 13.7 | 13.75 | 13.4 | 496,080 |
| November 11, 2025 | 13.4 | 13.4 | 13.4 | 13.75 | 13.3 | 383,039 |
| November 10, 2025 | 13.1 | 13.25 | 13.25 | 13.35 | 13.05 | 218,583 |
| November 07, 2025 | 13.2 | 13.1 | 13.1 | 13.3 | 13 | 368,493 |
| November 06, 2025 | 13.15 | 13.35 | 13.35 | 13.4 | 13.05 | 404,584 |
| November 05, 2025 | 13.05 | 13.15 | 13.15 | 13.2 | 12.75 | 460,109 |
| November 04, 2025 | 13.5 | 13.05 | 13.05 | 13.5 | 13.05 | 393,921 |
| November 03, 2025 | 13.35 | 13.35 | 13.35 | 13.7 | 13.3 | 305,316 |
| October 31, 2025 | 13.55 | 13.35 | 13.35 | 13.6 | 13.2 | 595,637 |
| October 30, 2025 | 14.15 | 13.45 | 13.45 | 14.15 | 13.45 | 925,068 |
| October 29, 2025 | 14.3 | 13.9 | 13.9 | 14.35 | 13.85 | 830,235 |
| October 28, 2025 | 14.45 | 14.15 | 14.15 | 14.45 | 14.05 | 350,430 |
| October 27, 2025 | 14.85 | 14.35 | 14.35 | 14.85 | 14.3 | 585,611 |
| October 23, 2025 | 15.1 | 14.65 | 14.65 | 15.1 | 14.65 | 530,948 |
| October 22, 2025 | 15.25 | 15.1 | 15.1 | 15.3 | 15.05 | 291,155 |
| October 21, 2025 | 15.2 | 15.15 | 15.15 | 15.5 | 15 | 522,351 |
| October 20, 2025 | 15.4 | 15.2 | 15.2 | 15.4 | 14.75 | 907,797 |
| October 17, 2025 | 15.25 | 15.4 | 15.4 | 15.85 | 15.2 | 974,560 |
| October 16, 2025 | 14.55 | 15.25 | 15.25 | 15.6 | 14.55 | 1.9M |
| October 15, 2025 | 14.05 | 14.45 | 14.45 | 14.55 | 14.05 | 754,954 |
| October 14, 2025 | 14.6 | 14.1 | 14.1 | 14.6 | 14.1 | 381,919 |
| October 13, 2025 | 14 | 14.35 | 14.35 | 14.45 | 13.75 | 538,254 |
| October 09, 2025 | 14.75 | 14.5 | 14.5 | 15.05 | 14.5 | 685,788 |
| October 08, 2025 | 14.85 | 14.7 | 14.7 | 14.9 | 14.35 | 522,885 |
| October 07, 2025 | 14.95 | 14.95 | 14.95 | 15.05 | 14.75 | 477,047 |
| October 03, 2025 | 15 | 14.85 | 14.85 | 15.2 | 14.75 | 485,595 |
| October 02, 2025 | 15.25 | 15 | 15 | 15.25 | 14.75 | 458,107 |
| October 01, 2025 | 15.15 | 14.95 | 14.95 | 15.3 | 14.95 | 507,555 |
| September 30, 2025 | 14.45 | 15.1 | 15.1 | 15.1 | 14.45 | 882,024 |
| September 26, 2025 | 15.1 | 14.45 | 14.45 | 15.1 | 14.15 | 1.21M |