15.65
+0.2(+1.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.65 | 70,546 |
| December 23, 2025 | 15.65 | 15.65 | 15.65 | 15.85 | 15.65 | 56,707 |
| December 22, 2025 | 15.75 | 15.65 | 15.65 | 15.95 | 15.55 | 43,610 |
| December 19, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.8 | 43,346 |
| December 18, 2025 | 15.9 | 16.05 | 16.05 | 16.05 | 15.85 | 76,502 |
| December 17, 2025 | 16.15 | 15.85 | 15.85 | 16.15 | 15.7 | 63,566 |
| December 16, 2025 | 15.65 | 15.85 | 15.85 | 16.3 | 15.65 | 120,036 |
| December 15, 2025 | 15.15 | 15.65 | 15.65 | 15.9 | 15.15 | 47,988 |
| December 12, 2025 | 15.45 | 15.4 | 15.4 | 15.45 | 15.3 | 12,225 |
| December 11, 2025 | 15 | 15.1 | 15.1 | 15.4 | 14.95 | 29,630 |
| December 10, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.95 | 41,429 |
| December 09, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 15.2 | 24,567 |
| December 08, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 14.9 | 12,582 |
| December 05, 2025 | 15.7 | 15.2 | 15.2 | 15.85 | 15.05 | 46,925 |
| December 04, 2025 | 15 | 15.65 | 15.65 | 15.85 | 15 | 95,184 |
| December 03, 2025 | 15 | 15 | 15 | 15 | 14.75 | 31,644 |
| December 02, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.65 | 16,008 |
| December 01, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.5 | 21,654 |
| November 28, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.55 | 29,789 |
| November 27, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.5 | 24,794 |
| November 26, 2025 | 14.6 | 14.75 | 14.75 | 14.85 | 14.55 | 27,012 |
| November 25, 2025 | 14.4 | 14.45 | 14.45 | 14.55 | 14.35 | 27,747 |
| November 24, 2025 | 14.55 | 14.5 | 14.5 | 15 | 14.45 | 29,080 |
| November 21, 2025 | 14.65 | 14.65 | 14.65 | 14.85 | 14.65 | 9,342 |
| November 20, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 23,411 |
| November 19, 2025 | 14.5 | 14.6 | 14.6 | 14.85 | 14.5 | 23,038 |
| November 18, 2025 | 15.05 | 14.7 | 14.7 | 15.15 | 14.7 | 48,594 |
| November 17, 2025 | 15.05 | 15.1 | 15.1 | 15.25 | 15.05 | 85,360 |
| November 14, 2025 | 15.6 | 15.3 | 15.3 | 16.3 | 15.3 | 88,811 |
| November 13, 2025 | 15.15 | 15.7 | 15.7 | 15.8 | 14.9 | 162,653 |
| November 12, 2025 | 14.45 | 14.9 | 14.9 | 14.95 | 14.45 | 92,440 |
| November 11, 2025 | 14.45 | 14.35 | 14.35 | 14.7 | 14.3 | 205,528 |
| November 10, 2025 | 15 | 14.45 | 14.45 | 15 | 14.45 | 36,538 |
| November 07, 2025 | 14.8 | 14.75 | 14.75 | 14.9 | 14.7 | 22,391 |
| November 06, 2025 | 15.45 | 14.8 | 14.8 | 15.7 | 14.7 | 59,037 |
| November 05, 2025 | 14.65 | 14.75 | 14.75 | 15 | 14.35 | 108,952 |
| November 04, 2025 | 14.55 | 14.75 | 14.75 | 15.2 | 14.45 | 99,698 |
| November 03, 2025 | 15.3 | 14.65 | 14.65 | 15.35 | 14.5 | 174,067 |
| October 31, 2025 | 15.8 | 15.35 | 15.35 | 15.8 | 15.35 | 97,875 |
| October 30, 2025 | 15.65 | 15.4 | 15.4 | 15.65 | 15.4 | 56,087 |
| October 29, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.7 | 22,390 |
| October 28, 2025 | 15.7 | 15.8 | 15.8 | 15.8 | 15.4 | 80,594 |
| October 27, 2025 | 15.85 | 15.8 | 15.8 | 15.95 | 15.8 | 134,338 |
| October 23, 2025 | 15.85 | 15.85 | 15.85 | 15.9 | 15.75 | 124,125 |
| October 22, 2025 | 15.75 | 15.85 | 15.85 | 15.95 | 15.75 | 40,201 |
| October 21, 2025 | 15.8 | 15.8 | 15.8 | 15.95 | 15.8 | 117,926 |
| October 20, 2025 | 15.95 | 15.8 | 15.8 | 16 | 15.8 | 53,560 |
| October 17, 2025 | 15.8 | 15.95 | 15.95 | 16.2 | 15.8 | 42,174 |
| October 16, 2025 | 15.85 | 15.9 | 15.9 | 16.05 | 15.85 | 28,856 |
| October 15, 2025 | 15.85 | 15.8 | 15.8 | 16.1 | 15.8 | 20,961 |
| October 14, 2025 | 16.45 | 15.8 | 15.8 | 16.45 | 15.8 | 83,201 |
| October 13, 2025 | 15.3 | 16.25 | 16.25 | 16.25 | 15.3 | 61,630 |
| October 09, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 16.15 | 67,422 |
| October 08, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16 | 16,243 |
| October 07, 2025 | 16.45 | 16.5 | 16.5 | 16.6 | 16.1 | 101,965 |
| October 03, 2025 | 16.35 | 16.05 | 16.05 | 16.35 | 16.05 | 73,512 |
| October 02, 2025 | 16.15 | 16.25 | 16.25 | 16.45 | 16.1 | 38,112 |
| October 01, 2025 | 16.25 | 16.3 | 16.3 | 16.4 | 16.25 | 28,470 |
| September 30, 2025 | 16.35 | 16.1 | 16.1 | 16.35 | 16 | 25,901 |
| September 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 |