14.10
+0.1(+0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14 | 14 | 14 | 14.05 | 13.9 | 49,692 |
| December 03, 2025 | 14.1 | 13.9 | 13.9 | 14.15 | 13.6 | 182,814 |
| December 02, 2025 | 14.15 | 14.1 | 14.1 | 14.35 | 14.1 | 128,082 |
| December 01, 2025 | 14.2 | 14.15 | 14.15 | 14.35 | 14 | 98,340 |
| November 28, 2025 | 14.2 | 14.15 | 14.15 | 14.2 | 14.05 | 61,235 |
| November 27, 2025 | 14.05 | 14.25 | 14.25 | 14.25 | 14.05 | 59,189 |
| November 26, 2025 | 13.95 | 14.15 | 14.15 | 14.25 | 13.95 | 96,826 |
| November 25, 2025 | 14.15 | 14.1 | 14.1 | 14.15 | 13.9 | 114,504 |
| November 24, 2025 | 13.85 | 14 | 14 | 14.2 | 13.85 | 101,888 |
| November 21, 2025 | 14.25 | 13.9 | 13.9 | 14.25 | 13.8 | 103,973 |
| November 20, 2025 | 14.05 | 14.25 | 14.25 | 14.25 | 13.95 | 81,387 |
| November 19, 2025 | 14.05 | 14 | 14 | 14.05 | 13.85 | 59,110 |
| November 18, 2025 | 14.35 | 14 | 14 | 14.4 | 13.85 | 176,068 |
| November 17, 2025 | 14.3 | 14.45 | 14.45 | 14.65 | 14.25 | 101,218 |
| November 14, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.2 | 81,384 |
| November 13, 2025 | 14.45 | 14.25 | 14.25 | 14.45 | 14.15 | 162,023 |
| November 12, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.2 | 199,007 |
| November 11, 2025 | 13.85 | 14.5 | 14.5 | 14.95 | 13.85 | 432,191 |
| November 10, 2025 | 13.7 | 13.85 | 13.85 | 14.2 | 13.7 | 84,055 |
| November 07, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.85 | 63,407 |
| November 06, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 13.9 | 181,856 |
| November 05, 2025 | 13.9 | 14.15 | 14.15 | 14.3 | 13.8 | 152,897 |
| November 04, 2025 | 13.75 | 14.1 | 14.1 | 14.15 | 13.75 | 160,589 |
| November 03, 2025 | 13.95 | 13.75 | 13.75 | 13.95 | 13.6 | 130,418 |
| October 31, 2025 | 13.8 | 13.95 | 13.95 | 13.95 | 13.8 | 155,732 |
| October 30, 2025 | 14.05 | 13.9 | 13.9 | 14.1 | 13.85 | 304,831 |
| October 29, 2025 | 14.3 | 14.05 | 14.05 | 14.4 | 14.05 | 162,283 |
| October 28, 2025 | 14.35 | 14.3 | 14.3 | 14.55 | 14.3 | 110,653 |
| October 27, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.4 | 85,477 |
| October 23, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 104,810 |
| October 22, 2025 | 14.25 | 14.7 | 14.7 | 14.8 | 14.25 | 152,577 |
| October 21, 2025 | 14.25 | 14.35 | 14.35 | 14.45 | 14.25 | 107,000 |
| October 20, 2025 | 14.55 | 14.25 | 14.25 | 14.55 | 14.25 | 175,172 |
| October 17, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.55 | 102,590 |
| October 16, 2025 | 14.7 | 14.9 | 14.9 | 14.95 | 14.6 | 135,924 |
| October 15, 2025 | 14.55 | 14.5 | 14.5 | 14.6 | 14.5 | 83,817 |
| October 14, 2025 | 14.95 | 14.5 | 14.5 | 14.95 | 14.5 | 149,922 |
| October 13, 2025 | 14.6 | 14.8 | 14.8 | 14.9 | 14.55 | 77,843 |
| October 09, 2025 | 15.2 | 15.1 | 15.1 | 15.45 | 15.1 | 242,759 |
| October 08, 2025 | 15.2 | 15.2 | 15.2 | 15.35 | 15.1 | 97,972 |
| October 07, 2025 | 14.85 | 15.35 | 15.35 | 15.4 | 14.7 | 171,035 |
| October 03, 2025 | 14.8 | 14.75 | 14.75 | 15 | 14.75 | 130,808 |
| October 02, 2025 | 15.35 | 15 | 15 | 15.35 | 15 | 149,636 |
| October 01, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 14.85 | 186,060 |
| September 30, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15.05 | 128,830 |
| September 26, 2025 | 15.7 | 15.2 | 15.2 | 15.7 | 15.15 | 172,545 |
| September 25, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.5 | 128,537 |
| September 24, 2025 | 15.3 | 15.55 | 15.55 | 15.55 | 15.25 | 157,694 |
| September 23, 2025 | 15.15 | 15.3 | 15.3 | 15.5 | 15.15 | 181,359 |
| September 22, 2025 | 15.85 | 15.5 | 15.5 | 15.85 | 15.3 | 278,700 |
| September 19, 2025 | 16.2 | 15.85 | 15.85 | 16.2 | 15.7 | 359,393 |
| September 18, 2025 | 16.45 | 16.15 | 16.15 | 16.45 | 16.1 | 161,403 |
| September 17, 2025 | 16.4 | 16.2 | 16.2 | 16.45 | 16.2 | 177,590 |
| September 16, 2025 | 16.5 | 16.4 | 16.4 | 16.65 | 16.25 | 152,971 |
| September 15, 2025 | 16.4 | 16.15 | 16.15 | 16.5 | 16.15 | 293,725 |
| September 12, 2025 | 16.25 | 16.6 | 16.6 | 17 | 16.1 | 451,982 |
| September 11, 2025 | 17 | 16.25 | 16.25 | 17 | 16.25 | 614,612 |
| September 10, 2025 | 17.2 | 16.95 | 16.95 | 17.2 | 16.8 | 615,584 |
| September 09, 2025 | 16.75 | 17.3 | 17.3 | 17.9 | 16.4 | 1.17M |
| September 08, 2025 | 16.6 | 16.35 | 16.35 | 16.6 | 16.05 | 602,565 |