13.00
+0.25(+1.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.7 | 12.75 | 12.75 | 13.1 | 12.7 | 545,901 |
| December 03, 2025 | 12.9 | 12.65 | 12.65 | 13.05 | 12.65 | 648,688 |
| December 02, 2025 | 12.85 | 12.9 | 12.9 | 13.15 | 12.85 | 374,176 |
| December 01, 2025 | 13.4 | 12.75 | 12.75 | 13.4 | 12.75 | 529,631 |
| November 28, 2025 | 13.1 | 13.3 | 13.3 | 13.4 | 13.05 | 288,282 |
| November 27, 2025 | 12.9 | 13 | 13 | 13.1 | 12.7 | 168,909 |
| November 26, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.75 | 91,958 |
| November 25, 2025 | 12.75 | 12.75 | 12.75 | 12.8 | 12.5 | 172,089 |
| November 24, 2025 | 12.45 | 12.55 | 12.55 | 12.7 | 12.45 | 90,960 |
| November 21, 2025 | 12.8 | 12.45 | 12.45 | 12.85 | 12.3 | 140,517 |
| November 20, 2025 | 12.75 | 12.85 | 12.85 | 12.9 | 12.65 | 220,161 |
| November 19, 2025 | 12.8 | 12.55 | 12.55 | 12.9 | 12.45 | 331,620 |
| November 18, 2025 | 12.95 | 12.9 | 12.9 | 13.05 | 12.8 | 181,137 |
| November 17, 2025 | 13.35 | 13 | 13 | 13.45 | 12.95 | 155,030 |
| November 14, 2025 | 13.45 | 13.35 | 13.35 | 13.6 | 13.3 | 198,438 |
| November 13, 2025 | 13.6 | 13.4 | 13.4 | 13.6 | 13.25 | 199,002 |
| November 12, 2025 | 13 | 13.55 | 13.55 | 13.9 | 13 | 364,120 |
| November 11, 2025 | 13.1 | 12.95 | 12.95 | 13.15 | 12.95 | 133,569 |
| November 10, 2025 | 13.05 | 13 | 13 | 13.05 | 12.8 | 225,652 |
| November 07, 2025 | 13.15 | 13.05 | 13.05 | 13.15 | 12.95 | 146,023 |
| November 06, 2025 | 13.2 | 13.15 | 13.15 | 13.35 | 13.1 | 165,920 |
| November 05, 2025 | 13.4 | 13.05 | 13.05 | 13.4 | 12.95 | 483,494 |
| November 04, 2025 | 13.65 | 13.4 | 13.4 | 13.65 | 13.4 | 271,351 |
| November 03, 2025 | 13.95 | 13.6 | 13.6 | 13.95 | 13.6 | 256,743 |
| October 31, 2025 | 14 | 13.95 | 13.95 | 14 | 13.65 | 172,884 |
| October 30, 2025 | 14.15 | 13.85 | 13.85 | 14.15 | 13.7 | 329,388 |
| October 29, 2025 | 14.2 | 14.05 | 14.05 | 14.3 | 14 | 238,915 |
| October 28, 2025 | 14.2 | 14.15 | 14.15 | 14.45 | 14 | 518,581 |
| October 27, 2025 | 14.7 | 14.1 | 14.1 | 14.7 | 14.1 | 724,536 |
| October 23, 2025 | 14.75 | 14.9 | 14.9 | 14.9 | 14.55 | 219,178 |
| October 22, 2025 | 14.85 | 14.65 | 14.65 | 14.85 | 14.5 | 154,088 |
| October 21, 2025 | 14.5 | 14.6 | 14.6 | 15.1 | 14.5 | 598,509 |
| October 20, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14 | 162,215 |
| October 17, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14.05 | 158,852 |
| October 16, 2025 | 14.2 | 14.15 | 14.15 | 14.35 | 13.95 | 230,921 |
| October 15, 2025 | 14.3 | 14.15 | 14.15 | 14.35 | 14.15 | 139,034 |
| October 14, 2025 | 14.55 | 14.25 | 14.25 | 14.65 | 14.15 | 352,294 |
| October 13, 2025 | 14.8 | 14.4 | 14.4 | 14.8 | 14.05 | 409,415 |
| October 09, 2025 | 14.9 | 14.85 | 14.85 | 15.05 | 14.8 | 244,028 |
| October 08, 2025 | 14.8 | 14.9 | 14.9 | 14.9 | 14.7 | 83,568 |
| October 07, 2025 | 14.8 | 14.9 | 14.9 | 15.1 | 14.75 | 135,459 |
| October 03, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.8 | 145,691 |
| October 02, 2025 | 15.15 | 14.9 | 14.9 | 15.15 | 14.9 | 97,600 |
| October 01, 2025 | 15.25 | 14.95 | 14.95 | 15.35 | 14.95 | 128,898 |
| September 30, 2025 | 15.05 | 15.25 | 15.25 | 15.35 | 14.8 | 386,611 |
| September 29, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| September 26, 2025 | 15.2 | 14.65 | 14.65 | 15.2 | 14.6 | 368,752 |
| September 25, 2025 | 15.05 | 15.2 | 15.2 | 15.6 | 15.05 | 336,080 |
| September 24, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.95 | 249,689 |
| September 23, 2025 | 15.15 | 15.2 | 15.2 | 16.1 | 15 | 868,560 |
| September 22, 2025 | 15.1 | 14.85 | 14.85 | 15.1 | 14.8 | 149,546 |
| September 19, 2025 | 15.25 | 15 | 15 | 15.25 | 14.7 | 210,776 |
| September 18, 2025 | 15 | 15.05 | 15.05 | 15.2 | 14.9 | 236,060 |
| September 17, 2025 | 14.65 | 15 | 15 | 15.3 | 14.65 | 296,007 |
| September 16, 2025 | 14.6 | 14.65 | 14.65 | 14.8 | 14.55 | 196,308 |
| September 15, 2025 | 14.75 | 14.55 | 14.55 | 14.8 | 14.45 | 189,287 |
| September 12, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.7 | 125,271 |
| September 11, 2025 | 15.3 | 14.65 | 14.65 | 15.3 | 14.6 | 402,685 |
| September 10, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 14.9 | 237,096 |
| September 09, 2025 | 15.3 | 15 | 15 | 15.3 | 14.75 | 328,678 |