14.40
-0.05(-0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.35 | 14.4 | 14.4 | 14.55 | 14.1 | 207,543 |
| November 06, 2025 | 14.65 | 14.45 | 14.45 | 14.65 | 14.35 | 181,425 |
| November 05, 2025 | 14.3 | 14.35 | 14.35 | 14.4 | 14 | 395,759 |
| November 04, 2025 | 15.25 | 14.35 | 14.35 | 15.25 | 14.35 | 736,372 |
| November 03, 2025 | 15.3 | 15.1 | 15.1 | 15.4 | 15 | 461,169 |
| October 31, 2025 | 16 | 15.2 | 15.2 | 16 | 15.2 | 736,106 |
| October 30, 2025 | 15.85 | 15.9 | 15.9 | 16.75 | 15.85 | 1.42M |
| October 29, 2025 | 15.65 | 15.85 | 15.85 | 15.95 | 15.55 | 315,498 |
| October 28, 2025 | 15.85 | 15.5 | 15.5 | 15.85 | 15.45 | 438,825 |
| October 27, 2025 | 15.85 | 15.75 | 15.75 | 15.85 | 15.55 | 306,169 |
| October 23, 2025 | 16.2 | 15.7 | 15.7 | 16.4 | 15.7 | 401,592 |
| October 22, 2025 | 16 | 16.2 | 16.2 | 16.3 | 15.75 | 560,179 |
| October 21, 2025 | 16.1 | 15.9 | 15.9 | 16.3 | 15.85 | 536,147 |
| October 20, 2025 | 15.55 | 15.85 | 15.85 | 16 | 15.45 | 723,932 |
| October 17, 2025 | 15.5 | 15.4 | 15.4 | 15.6 | 15.3 | 167,818 |
| October 16, 2025 | 15.2 | 15.3 | 15.3 | 15.6 | 15.2 | 185,791 |
| October 15, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.1 | 222,216 |
| October 14, 2025 | 15.8 | 15.2 | 15.2 | 16 | 15.15 | 340,006 |
| October 13, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15 | 451,701 |
| October 09, 2025 | 15.9 | 15.75 | 15.75 | 16.1 | 15.6 | 465,567 |
| October 08, 2025 | 16.1 | 15.8 | 15.8 | 16.1 | 15.5 | 423,207 |
| October 07, 2025 | 15.5 | 15.9 | 15.9 | 15.9 | 15.45 | 590,285 |
| October 03, 2025 | 15.25 | 15.3 | 15.3 | 16.1 | 15.25 | 725,874 |
| October 02, 2025 | 15.2 | 15.1 | 15.1 | 15.35 | 15.1 | 286,610 |
| October 01, 2025 | 15.25 | 15.15 | 15.15 | 15.45 | 15.1 | 284,361 |
| September 30, 2025 | 15.15 | 15.2 | 15.2 | 15.4 | 15.15 | 203,765 |
| September 26, 2025 | 15.75 | 15.15 | 15.15 | 15.75 | 15.15 | 484,368 |
| September 25, 2025 | 15.55 | 15.75 | 15.75 | 16.3 | 15.55 | 627,904 |
| September 24, 2025 | 15.6 | 15.4 | 15.4 | 15.65 | 15.2 | 311,411 |
| September 23, 2025 | 15.65 | 15.55 | 15.55 | 15.85 | 15.45 | 336,819 |
| September 22, 2025 | 15.9 | 15.65 | 15.65 | 15.95 | 15.65 | 202,293 |
| September 19, 2025 | 16.5 | 15.85 | 15.85 | 16.5 | 15.85 | 389,766 |
| September 18, 2025 | 15.55 | 16.1 | 16.1 | 16.2 | 15.55 | 784,377 |
| September 17, 2025 | 15.5 | 15.5 | 15.5 | 15.95 | 15.5 | 534,456 |
| September 16, 2025 | 15 | 15.6 | 15.6 | 15.7 | 15 | 493,096 |
| September 15, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.8 | 323,180 |
| September 12, 2025 | 15 | 15.05 | 15.05 | 15.2 | 14.85 | 361,475 |
| September 11, 2025 | 15.2 | 14.8 | 14.8 | 15.3 | 14.8 | 788,098 |
| September 10, 2025 | 15.7 | 15.25 | 15.25 | 15.7 | 15.15 | 509,689 |
| September 09, 2025 | 16 | 15.65 | 15.65 | 16 | 15.6 | 529,403 |
| September 08, 2025 | 15.9 | 16.05 | 16.05 | 16.1 | 15.75 | 517,669 |
| September 05, 2025 | 16.15 | 15.85 | 15.85 | 16.15 | 15.7 | 329,101 |
| September 04, 2025 | 16 | 15.75 | 15.75 | 16.3 | 15.6 | 677,066 |
| September 03, 2025 | 16 | 15.85 | 15.85 | 16.3 | 15.7 | 479,894 |
| September 02, 2025 | 16.85 | 16 | 16 | 16.9 | 15.75 | 1.12M |
| September 01, 2025 | 17.4 | 16.65 | 16.65 | 17.75 | 16.5 | 4.39M |
| August 29, 2025 | 15.8 | 17.1 | 17.1 | 17.1 | 15.8 | 1.77M |
| August 28, 2025 | 15.7 | 15.55 | 15.55 | 15.85 | 15.55 | 524,857 |
| August 27, 2025 | 15.65 | 15.65 | 15.65 | 15.95 | 15.5 | 623,743 |
| August 26, 2025 | 15.3 | 15.4 | 15.4 | 15.6 | 15.2 | 308,262 |
| August 25, 2025 | 15.45 | 15.2 | 15.2 | 15.75 | 15.2 | 628,938 |
| August 22, 2025 | 15.3 | 15.05 | 15.05 | 15.45 | 15.05 | 253,524 |
| August 21, 2025 | 15 | 15.35 | 15.35 | 15.5 | 15 | 383,105 |
| August 20, 2025 | 15.1 | 14.85 | 14.85 | 15.2 | 14.8 | 407,140 |
| August 19, 2025 | 15.6 | 15.1 | 15.1 | 15.65 | 15 | 571,624 |
| August 18, 2025 | 15.3 | 15.55 | 15.55 | 15.8 | 15.25 | 608,962 |
| August 15, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15 | 335,133 |
| August 14, 2025 | 14.85 | 15.05 | 15.05 | 15.15 | 14.85 | 192,899 |
| August 13, 2025 | 14.95 | 14.85 | 14.85 | 15.45 | 14.85 | 529,694 |
| August 12, 2025 | 14.75 | 14.8 | 14.8 | 14.95 | 14.5 | 329,507 |