14.50
+0.15(+1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.4 | 14.5 | 14.5 | 14.5 | 14 | 49,010 |
| January 13, 2026 | 14.3 | 14.35 | 14.35 | 14.35 | 14.2 | 23,199 |
| January 12, 2026 | 14.3 | 14.4 | 14.4 | 14.4 | 14.1 | 49,174 |
| January 09, 2026 | 14.05 | 14 | 14 | 14.1 | 14 | 15,423 |
| January 08, 2026 | 14 | 14.05 | 14.05 | 14.05 | 13.85 | 18,832 |
| January 07, 2026 | 13.8 | 14.1 | 14.1 | 14.1 | 13.8 | 28,752 |
| January 06, 2026 | 13.8 | 13.85 | 13.85 | 14.15 | 13.7 | 17,587 |
| January 05, 2026 | 14.5 | 13.95 | 13.95 | 14.5 | 13.9 | 29,791 |
| January 02, 2026 | 13.9 | 14.4 | 14.4 | 14.4 | 13.7 | 18,852 |
| December 31, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.7 | 7,008 |
| December 30, 2025 | 13.85 | 13.7 | 13.7 | 13.85 | 13.6 | 8,849 |
| December 29, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.9 | 17,003 |
| December 26, 2025 | 13.95 | 13.9 | 13.9 | 14.1 | 13.9 | 6,080 |
| December 24, 2025 | 14 | 13.9 | 13.9 | 14.15 | 13.8 | 30,900 |
| December 23, 2025 | 14 | 14 | 14 | 14 | 14 | 1,000 |
| December 22, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14.05 | 17,460 |
| December 19, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 7,000 |
| December 18, 2025 | 13.7 | 14.2 | 14.2 | 14.2 | 13.7 | 11,313 |
| December 17, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.15 | 13,011 |
| December 16, 2025 | 14.4 | 14.15 | 14.15 | 14.4 | 13.9 | 39,203 |
| December 15, 2025 | 14.2 | 14.3 | 14.3 | 14.35 | 14.05 | 26,839 |
| December 12, 2025 | 14.1 | 14.2 | 14.2 | 14.2 | 14 | 27,176 |
| December 11, 2025 | 14.3 | 14.1 | 14.1 | 14.3 | 14.1 | 30,219 |
| December 10, 2025 | 13.9 | 14.1 | 14.1 | 14.25 | 13.9 | 9,275 |
| December 09, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 2,356 |
| December 08, 2025 | 14.2 | 14.3 | 14.3 | 14.3 | 14.15 | 7,100 |
| December 05, 2025 | 14.25 | 14.1 | 14.1 | 14.25 | 14.05 | 19,000 |
| December 04, 2025 | 14.25 | 14.3 | 14.3 | 14.35 | 14.25 | 4,753 |
| December 03, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.05 | 30,468 |
| December 02, 2025 | 14.25 | 13.9 | 13.9 | 14.25 | 13.9 | 3,208 |
| December 01, 2025 | 13.95 | 13.95 | 13.95 | 14 | 13.9 | 22,111 |
| November 28, 2025 | 13.9 | 14 | 14 | 14 | 13.9 | 20,190 |
| November 27, 2025 | 13.7 | 14.05 | 14.05 | 14.05 | 13.7 | 7,000 |
| November 26, 2025 | 13.85 | 14 | 14 | 14 | 13.6 | 17,554 |
| November 25, 2025 | 13.8 | 13.95 | 13.95 | 14.15 | 13.8 | 22,462 |
| November 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.55 | 189,041 |
| November 21, 2025 | 14.05 | 13.85 | 13.85 | 14.05 | 13.45 | 10,062 |
| November 20, 2025 | 14.2 | 13.95 | 13.95 | 14.2 | 13.95 | 7,805 |
| November 19, 2025 | 13.5 | 13.95 | 13.95 | 13.95 | 13.5 | 23,610 |
| November 18, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.9 | 6,001 |
| November 17, 2025 | 14.3 | 14.2 | 14.2 | 14.45 | 14 | 19,280 |
| November 14, 2025 | 14.3 | 14.45 | 14.45 | 14.45 | 14.3 | 17,268 |
| November 13, 2025 | 14.35 | 14.45 | 14.45 | 14.55 | 14.35 | 58,802 |
| November 12, 2025 | 14.15 | 14.55 | 14.55 | 14.6 | 14.15 | 44,145 |
| November 11, 2025 | 14.35 | 14.55 | 14.55 | 14.7 | 14.35 | 7,297 |
| November 10, 2025 | 14.2 | 14.8 | 14.8 | 14.8 | 14.2 | 5,101 |
| November 07, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1,703 |
| November 06, 2025 | 14.75 | 14.4 | 14.4 | 14.75 | 14.3 | 17,042 |
| November 05, 2025 | 14.6 | 14.25 | 14.25 | 14.6 | 14.25 | 19,428 |
| November 04, 2025 | 13.7 | 14.05 | 14.05 | 14.75 | 13.7 | 28,612 |
| November 03, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.2 | 22,042 |
| October 31, 2025 | 14.3 | 14.3 | 14.3 | 14.7 | 14.3 | 10,189 |
| October 30, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.2 | 17,786 |
| October 29, 2025 | 14.35 | 14.6 | 14.6 | 14.6 | 14.35 | 6,504 |
| October 28, 2025 | 14.45 | 14.45 | 14.45 | 14.55 | 14.45 | 21,000 |
| October 27, 2025 | 15.1 | 14.7 | 14.7 | 15.1 | 14.7 | 29,644 |
| October 23, 2025 | 14.55 | 14.8 | 14.8 | 15.1 | 14.55 | 14,000 |
| October 22, 2025 | 14.65 | 14.75 | 14.75 | 14.95 | 14.65 | 47,188 |
| October 21, 2025 | 14.35 | 14.85 | 14.85 | 14.85 | 14.35 | 35,374 |
| October 20, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.65 | 7,308 |