14.65
-0.45(-2.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 15.1 | 14.65 | 14.65 | 15.1 | 14.5 | 580,788 |
| January 14, 2026 | 14.2 | 15.1 | 15.1 | 15.2 | 14.2 | 1.46M |
| January 13, 2026 | 14.55 | 14.15 | 14.15 | 14.55 | 14.1 | 396,095 |
| January 12, 2026 | 14.3 | 14.5 | 14.5 | 14.7 | 14.3 | 373,216 |
| January 09, 2026 | 14.25 | 14.2 | 14.2 | 14.45 | 14 | 307,610 |
| January 08, 2026 | 14.45 | 14.25 | 14.25 | 14.55 | 14.15 | 259,134 |
| January 07, 2026 | 14.15 | 14.5 | 14.5 | 14.55 | 14.15 | 387,800 |
| January 06, 2026 | 14.05 | 14.15 | 14.15 | 14.25 | 13.9 | 276,228 |
| January 05, 2026 | 14.85 | 13.9 | 13.9 | 14.85 | 13.9 | 589,480 |
| January 02, 2026 | 14.85 | 14.7 | 14.7 | 15.2 | 14.7 | 603,541 |
| December 31, 2025 | 14.6 | 14.75 | 14.75 | 14.9 | 14.45 | 578,817 |
| December 30, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.15 | 718,041 |
| December 29, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.8 | 623,443 |
| December 26, 2025 | 14.5 | 14.9 | 14.9 | 15.35 | 14.5 | 1.78M |
| December 24, 2025 | 14.35 | 14.4 | 14.4 | 14.7 | 14.25 | 382,079 |
| December 23, 2025 | 14.7 | 14.3 | 14.3 | 14.75 | 14.25 | 358,649 |
| December 22, 2025 | 14.5 | 14.5 | 14.5 | 14.8 | 14.35 | 638,056 |
| December 19, 2025 | 14.4 | 14.35 | 14.35 | 14.45 | 14.2 | 203,110 |
| December 18, 2025 | 14.45 | 14.15 | 14.15 | 14.45 | 14.15 | 349,287 |
| December 17, 2025 | 14.4 | 14.35 | 14.35 | 14.85 | 14.3 | 1.15M |
| December 16, 2025 | 14 | 14.4 | 14.4 | 14.65 | 14 | 1.43M |
| December 15, 2025 | 13.95 | 14.1 | 14.1 | 14.25 | 13.8 | 305,820 |
| December 12, 2025 | 13.8 | 14 | 14 | 14.15 | 13.75 | 209,936 |
| December 11, 2025 | 14 | 13.8 | 13.8 | 14.15 | 13.7 | 259,379 |
| December 10, 2025 | 13.9 | 13.9 | 13.9 | 14.25 | 13.85 | 485,962 |
| December 09, 2025 | 13.85 | 13.8 | 13.8 | 13.95 | 13.75 | 149,940 |
| December 08, 2025 | 13.85 | 13.85 | 13.85 | 14.05 | 13.75 | 154,304 |
| December 05, 2025 | 14.25 | 13.85 | 13.85 | 14.25 | 13.85 | 236,542 |
| December 04, 2025 | 14.1 | 14 | 14 | 14.35 | 13.9 | 389,961 |
| December 03, 2025 | 13.8 | 14.1 | 14.1 | 14.45 | 13.65 | 1.23M |
| December 02, 2025 | 13.85 | 13.6 | 13.6 | 13.85 | 13.6 | 130,039 |
| December 01, 2025 | 13.7 | 13.7 | 13.7 | 14.05 | 13.65 | 274,292 |
| November 28, 2025 | 13.45 | 13.9 | 13.9 | 13.9 | 13.15 | 349,089 |
| November 27, 2025 | 13.5 | 13.55 | 13.55 | 13.65 | 13.3 | 205,145 |
| November 26, 2025 | 13.45 | 13.45 | 13.45 | 13.6 | 13.4 | 349,565 |
| November 25, 2025 | 12.9 | 13.35 | 13.35 | 13.4 | 12.9 | 261,104 |
| November 24, 2025 | 12.95 | 12.9 | 12.9 | 13.1 | 12.9 | 216,033 |
| November 21, 2025 | 13.15 | 12.9 | 12.9 | 13.35 | 12.85 | 404,058 |
| November 20, 2025 | 13.5 | 13.4 | 13.4 | 13.65 | 13.2 | 325,995 |
| November 19, 2025 | 13.9 | 13.3 | 13.3 | 14.1 | 13.15 | 722,914 |
| November 18, 2025 | 13.9 | 13.9 | 13.9 | 14.35 | 13.6 | 1.07M |
| November 17, 2025 | 13.9 | 14.1 | 14.1 | 14.7 | 13.85 | 3.57M |
| November 14, 2025 | 12.5 | 13.6 | 13.6 | 13.6 | 12.5 | 1.6M |
| November 13, 2025 | 12.35 | 12.4 | 12.4 | 12.45 | 12.2 | 204,746 |
| November 12, 2025 | 12.3 | 12.35 | 12.35 | 12.45 | 12.2 | 306,684 |
| November 11, 2025 | 12.2 | 12.2 | 12.2 | 12.3 | 12.15 | 219,682 |
| November 10, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.2 | 141,263 |
| November 07, 2025 | 12.45 | 12.45 | 12.45 | 12.6 | 12.25 | 244,382 |
| November 06, 2025 | 12 | 12.3 | 12.3 | 12.4 | 12 | 281,001 |
| November 05, 2025 | 12.1 | 12 | 12 | 12.25 | 11.9 | 452,296 |
| November 04, 2025 | 12.5 | 12.3 | 12.3 | 12.5 | 11.9 | 800,689 |
| November 03, 2025 | 12.9 | 12.5 | 12.5 | 12.9 | 12.45 | 619,599 |
| October 31, 2025 | 13.2 | 12.9 | 12.9 | 13.2 | 12.85 | 349,888 |
| October 30, 2025 | 13.35 | 13.2 | 13.2 | 13.4 | 13.15 | 384,882 |
| October 29, 2025 | 13.5 | 13.35 | 13.35 | 13.6 | 13.35 | 344,036 |
| October 28, 2025 | 13.75 | 13.5 | 13.5 | 13.75 | 13.5 | 141,174 |
| October 27, 2025 | 13.8 | 13.75 | 13.75 | 13.95 | 13.6 | 173,442 |
| October 23, 2025 | 13.85 | 13.8 | 13.8 | 14 | 13.75 | 121,699 |
| October 22, 2025 | 13.8 | 13.95 | 13.95 | 14.1 | 13.75 | 170,859 |
| October 21, 2025 | 13.5 | 13.85 | 13.85 | 14.25 | 13.5 | 598,281 |