18.75
-1.2(-6.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.5 | 19.95 | 19.95 | 19.95 | 19.25 | 900,373 |
| December 03, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.05 | 356,876 |
| December 02, 2025 | 15.2 | 16.5 | 16.5 | 16.5 | 15.2 | 235,723 |
| December 01, 2025 | 15.05 | 15 | 15 | 15.1 | 15 | 29,200 |
| November 28, 2025 | 15 | 15.15 | 15.15 | 15.4 | 15 | 56,760 |
| November 27, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.15 | 32,103 |
| November 26, 2025 | 15.15 | 15.35 | 15.35 | 15.7 | 15.1 | 72,203 |
| November 25, 2025 | 15.2 | 15.15 | 15.15 | 15.4 | 14.85 | 52,023 |
| November 24, 2025 | 15.6 | 15.1 | 15.1 | 15.6 | 14.8 | 51,665 |
| November 21, 2025 | 15.35 | 15.5 | 15.5 | 15.6 | 15.1 | 66,634 |
| November 20, 2025 | 15.2 | 15.65 | 15.65 | 16.6 | 15.15 | 173,628 |
| November 19, 2025 | 14.95 | 15.15 | 15.15 | 15.7 | 14.9 | 123,100 |
| November 18, 2025 | 15.15 | 14.75 | 14.75 | 15.15 | 14.3 | 70,051 |
| November 17, 2025 | 15.75 | 15.15 | 15.15 | 15.75 | 15.15 | 44,044 |
| November 14, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.85 | 29,742 |
| November 13, 2025 | 14.75 | 15.1 | 15.1 | 15.25 | 14.75 | 69,067 |
| November 12, 2025 | 14.65 | 15.1 | 15.1 | 15.5 | 14.6 | 33,488 |
| November 11, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.65 | 31,000 |
| November 10, 2025 | 14.75 | 14.65 | 14.65 | 14.85 | 14.45 | 46,001 |
| November 07, 2025 | 16.05 | 14.85 | 14.85 | 16.05 | 14.75 | 105,301 |
| November 06, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.5 | 45,509 |
| November 05, 2025 | 14.25 | 14.6 | 14.6 | 14.65 | 14.2 | 70,014 |
| November 04, 2025 | 14.25 | 14.25 | 14.25 | 14.4 | 14.25 | 38,105 |
| November 03, 2025 | 15 | 14.55 | 14.55 | 15 | 14.2 | 58,037 |
| October 31, 2025 | 14.25 | 14.55 | 14.55 | 14.6 | 14.2 | 78,045 |
| October 30, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.1 | 42,674 |
| October 29, 2025 | 14.4 | 14.3 | 14.3 | 14.5 | 14.25 | 54,515 |
| October 28, 2025 | 14.5 | 14.3 | 14.3 | 14.8 | 14.3 | 42,569 |
| October 27, 2025 | 14.6 | 14.5 | 14.5 | 14.8 | 14.4 | 56,497 |
| October 23, 2025 | 14.55 | 14.2 | 14.2 | 14.55 | 14.2 | 35,000 |
| October 22, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.25 | 102,427 |
| October 21, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.5 | 29,099 |
| October 20, 2025 | 14.35 | 14.5 | 14.5 | 14.85 | 14.35 | 79,272 |
| October 17, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.3 | 16,141 |
| October 16, 2025 | 14.8 | 14.5 | 14.5 | 14.8 | 14.45 | 40,096 |
| October 15, 2025 | 14.65 | 14.6 | 14.6 | 14.8 | 14.6 | 54,725 |
| October 14, 2025 | 15.6 | 14.7 | 14.7 | 15.6 | 14.5 | 91,681 |
| October 13, 2025 | 14.05 | 14.5 | 14.5 | 14.7 | 13.9 | 78,477 |
| October 09, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.5 | 77,636 |
| October 08, 2025 | 15.45 | 14.85 | 14.85 | 15.45 | 14.8 | 65,012 |
| October 07, 2025 | 15.25 | 15.15 | 15.15 | 15.25 | 14.65 | 103,971 |
| October 03, 2025 | 16 | 15.25 | 15.25 | 16.25 | 15.1 | 410,400 |
| October 02, 2025 | 14.2 | 15.6 | 15.6 | 15.6 | 14.1 | 224,314 |
| October 01, 2025 | 14.1 | 14.2 | 14.2 | 14.2 | 14.1 | 36,502 |
| September 30, 2025 | 14.15 | 14.3 | 14.3 | 14.3 | 14 | 34,076 |
| September 26, 2025 | 14.35 | 14.2 | 14.2 | 14.35 | 14.1 | 21,091 |
| September 25, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 19,696 |
| September 24, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.5 | 33,771 |
| September 23, 2025 | 14.45 | 14.5 | 14.5 | 14.5 | 14.3 | 19,000 |
| September 22, 2025 | 14.35 | 14.45 | 14.45 | 14.45 | 14.3 | 17,836 |
| September 19, 2025 | 14.75 | 14.3 | 14.3 | 14.75 | 14.25 | 23,300 |
| September 18, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.3 | 29,150 |
| September 17, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.2 | 42,195 |
| September 16, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.3 | 7,000 |
| September 15, 2025 | 14.25 | 14.3 | 14.3 | 14.7 | 14.2 | 42,297 |
| September 12, 2025 | 14.4 | 14.25 | 14.25 | 14.6 | 14.25 | 43,503 |
| September 11, 2025 | 14.8 | 14.4 | 14.4 | 14.8 | 14.05 | 48,250 |
| September 10, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.7 | 14,071 |
| September 09, 2025 | 14.7 | 14.7 | 14.7 | 14.95 | 14.6 | 104,562 |
| September 08, 2025 | 14.75 | 14.55 | 14.55 | 15.15 | 14.45 | 98,856 |