22.00
+1.3(+6.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.75 | 22 | 22 | 22 | 19.85 | 2.13M |
| December 23, 2025 | 22.5 | 20.7 | 20.7 | 22.5 | 20.5 | 2.24M |
| December 22, 2025 | 19 | 20.95 | 20.95 | 20.95 | 18.2 | 3.52M |
| December 19, 2025 | 17.95 | 19.05 | 19.05 | 19.05 | 17.95 | 2.02M |
| December 18, 2025 | 15.6 | 17.35 | 17.35 | 17.35 | 15.55 | 1.35M |
| December 17, 2025 | 16 | 15.8 | 15.8 | 16.05 | 15.8 | 100,841 |
| December 16, 2025 | 15.8 | 16 | 16 | 16 | 15.3 | 208,298 |
| December 15, 2025 | 15.9 | 15.8 | 15.8 | 16.15 | 15.35 | 198,250 |
| December 12, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.35 | 193,299 |
| December 11, 2025 | 16.3 | 15.8 | 15.8 | 16.35 | 15.7 | 412,819 |
| December 10, 2025 | 15.65 | 16.3 | 16.3 | 16.8 | 15.4 | 911,885 |
| December 09, 2025 | 14.7 | 15.45 | 15.45 | 16.1 | 14.5 | 361,295 |
| December 08, 2025 | 14.95 | 14.7 | 14.7 | 15 | 14.65 | 98,740 |
| December 05, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.8 | 64,021 |
| December 04, 2025 | 14.75 | 14.95 | 14.95 | 15.25 | 14.65 | 121,298 |
| December 03, 2025 | 14.6 | 14.65 | 14.65 | 14.85 | 14.6 | 62,888 |
| December 02, 2025 | 14.8 | 14.55 | 14.55 | 14.85 | 14.4 | 180,838 |
| December 01, 2025 | 15.15 | 15 | 15 | 15.8 | 14.8 | 271,576 |
| November 28, 2025 | 15.1 | 15.7 | 15.7 | 16.1 | 14.5 | 593,805 |
| November 27, 2025 | 13.8 | 15.05 | 15.05 | 15.05 | 13.6 | 268,733 |
| November 26, 2025 | 13.7 | 13.7 | 13.7 | 14 | 13.6 | 139,447 |
| November 25, 2025 | 13.85 | 14 | 14 | 14.2 | 13.55 | 118,844 |
| November 24, 2025 | 13.8 | 13.55 | 13.55 | 13.8 | 13.5 | 94,321 |
| November 21, 2025 | 14.1 | 13.8 | 13.8 | 14.1 | 13.5 | 210,878 |
| November 20, 2025 | 14 | 14.15 | 14.15 | 14.9 | 14 | 233,361 |
| November 19, 2025 | 15 | 14.3 | 14.3 | 15.1 | 14.25 | 232,618 |
| November 18, 2025 | 15.05 | 15.1 | 15.1 | 15.7 | 14.8 | 352,108 |
| November 17, 2025 | 16.05 | 15 | 15 | 16.05 | 15 | 588,294 |
| November 14, 2025 | 16.7 | 16.15 | 16.15 | 16.75 | 15.85 | 989,821 |
| November 13, 2025 | 16 | 16.9 | 16.9 | 16.9 | 15.7 | 1.98M |
| November 12, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 14.9 | 1.06M |
| November 11, 2025 | 13 | 14 | 14 | 14 | 12.8 | 335,337 |
| November 10, 2025 | 12.1 | 12.75 | 12.75 | 12.75 | 11.75 | 215,511 |
| November 07, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.95 | 89,582 |
| November 06, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12.05 | 52,398 |
| November 05, 2025 | 12.2 | 12.05 | 12.05 | 12.2 | 12 | 57,018 |
| November 04, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.1 | 81,236 |
| November 03, 2025 | 12.7 | 12.35 | 12.35 | 12.7 | 12.35 | 67,507 |
| October 31, 2025 | 12.8 | 12.7 | 12.7 | 12.8 | 12.45 | 63,790 |
| October 30, 2025 | 12.55 | 12.55 | 12.55 | 12.6 | 12.45 | 84,717 |
| October 29, 2025 | 12.6 | 12.55 | 12.55 | 12.7 | 12.55 | 31,932 |
| October 28, 2025 | 12.5 | 12.55 | 12.55 | 12.65 | 12.5 | 68,539 |
| October 27, 2025 | 12.75 | 12.6 | 12.6 | 12.75 | 12.55 | 44,236 |
| October 23, 2025 | 12.75 | 12.75 | 12.75 | 12.85 | 12.7 | 49,707 |
| October 22, 2025 | 12.95 | 12.85 | 12.85 | 12.95 | 12.75 | 53,085 |
| October 21, 2025 | 12.7 | 12.85 | 12.85 | 13.25 | 12.55 | 111,458 |
| October 20, 2025 | 12.5 | 12.7 | 12.7 | 12.75 | 12.5 | 152,604 |
| October 17, 2025 | 12.5 | 12.55 | 12.55 | 12.55 | 12.4 | 58,999 |
| October 16, 2025 | 12.7 | 12.55 | 12.55 | 12.7 | 12.45 | 56,198 |
| October 15, 2025 | 12.35 | 12.45 | 12.45 | 12.7 | 12.3 | 113,306 |
| October 14, 2025 | 12.8 | 12.4 | 12.4 | 12.85 | 12.3 | 115,970 |
| October 13, 2025 | 12.6 | 12.65 | 12.65 | 12.65 | 12.1 | 203,807 |
| October 09, 2025 | 13.1 | 13.1 | 13.1 | 13.35 | 13.1 | 108,453 |
| October 08, 2025 | 13.85 | 13.2 | 13.2 | 13.85 | 13 | 335,152 |
| October 07, 2025 | 14 | 13.85 | 13.85 | 14.4 | 13.5 | 350,896 |
| October 03, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
| October 02, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
| October 01, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
| September 30, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |
| September 29, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0 |