14.75
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 16.5 | 16.05 | 16.05 | 16.5 | 16.05 | 24,736 |
| September 25, 2025 | 16.35 | 16.35 | 16.35 | 16.6 | 16.25 | 29,272 |
| September 24, 2025 | 16.8 | 16.35 | 16.35 | 16.8 | 16.25 | 29,234 |
| September 23, 2025 | 16.6 | 16.45 | 16.45 | 16.8 | 16.35 | 59,878 |
| September 22, 2025 | 16.45 | 16.35 | 16.35 | 16.45 | 16.2 | 72,461 |
| September 19, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.3 | 33,590 |
| September 18, 2025 | 16.55 | 16.6 | 16.6 | 16.7 | 16.25 | 127,004 |
| September 17, 2025 | 15.9 | 16.45 | 16.45 | 17.35 | 15.9 | 899,811 |
| September 16, 2025 | 15.85 | 15.8 | 15.8 | 16.1 | 15.8 | 65,154 |
| September 15, 2025 | 16.05 | 16.05 | 16.05 | 16.1 | 15.95 | 23,626 |
| September 12, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 24,742 |
| September 11, 2025 | 16.2 | 16.1 | 16.1 | 16.2 | 16 | 38,523 |
| September 10, 2025 | 17 | 16.2 | 16.2 | 17 | 16.2 | 106,458 |
| September 09, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.25 | 60,366 |
| September 08, 2025 | 16.65 | 16.45 | 16.45 | 16.65 | 16.25 | 9,541 |
| September 05, 2025 | 16.25 | 16.35 | 16.35 | 16.4 | 16.1 | 84,797 |
| September 04, 2025 | 16.9 | 16.3 | 16.3 | 16.9 | 16 | 94,198 |
| September 03, 2025 | 16.15 | 16.25 | 16.25 | 16.45 | 16.15 | 44,659 |
| September 02, 2025 | 16.6 | 16.15 | 16.15 | 16.6 | 16 | 38,412 |
| September 01, 2025 | 16.65 | 16.25 | 16.25 | 16.65 | 16.2 | 22,817 |
| August 29, 2025 | 16.85 | 16.35 | 16.35 | 16.9 | 16.2 | 39,171 |
| August 28, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.6 | 50,525 |
| August 27, 2025 | 16.4 | 16.6 | 16.6 | 16.8 | 16.4 | 33,483 |
| August 26, 2025 | 16.4 | 16.4 | 16.4 | 16.45 | 16.4 | 51,672 |
| August 25, 2025 | 16.4 | 16.4 | 16.4 | 16.5 | 16.3 | 121,329 |
| August 22, 2025 | 15.95 | 16.25 | 16.25 | 16.4 | 15.9 | 134,077 |
| August 21, 2025 | 17.45 | 15.9 | 15.9 | 17.55 | 15.8 | 472,567 |
| August 20, 2025 | 16.7 | 16.45 | 16.45 | 16.7 | 16.35 | 90,439 |
| August 19, 2025 | 17.85 | 16.95 | 16.95 | 17.9 | 16.9 | 147,138 |
| August 18, 2025 | 18.45 | 17.4 | 17.4 | 18.45 | 17.3 | 184,955 |
| August 15, 2025 | 18.35 | 17.85 | 17.85 | 18.35 | 17.55 | 83,302 |
| August 14, 2025 | 18.1 | 18.25 | 18.25 | 18.35 | 18 | 57,811 |
| August 13, 2025 | 18.8 | 18.1 | 18.1 | 19.2 | 18 | 254,936 |