14.85
+0.1(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 15.05 | 14.85 | 14.85 | 15.15 | 14.8 | 140,325 |
| January 14, 2026 | 14.5 | 14.75 | 14.75 | 14.8 | 14.5 | 140,275 |
| January 13, 2026 | 14.45 | 14.5 | 14.5 | 14.5 | 14.35 | 147,660 |
| January 12, 2026 | 14.6 | 14.55 | 14.55 | 14.65 | 14.45 | 190,222 |
| January 09, 2026 | 14.4 | 14.65 | 14.65 | 14.7 | 14.3 | 228,684 |
| January 08, 2026 | 14.4 | 14.45 | 14.45 | 14.5 | 14.35 | 103,262 |
| January 07, 2026 | 14.3 | 14.4 | 14.4 | 14.4 | 14.3 | 145,919 |
| January 06, 2026 | 14.15 | 14.3 | 14.3 | 14.35 | 14.15 | 176,440 |
| January 05, 2026 | 14.55 | 14.2 | 14.2 | 14.55 | 14.1 | 314,653 |
| January 02, 2026 | 14.45 | 14.55 | 14.55 | 14.55 | 14.4 | 115,613 |
| December 31, 2025 | 14.6 | 14.5 | 14.5 | 14.6 | 14.35 | 145,117 |
| December 30, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.5 | 47,555 |
| December 29, 2025 | 14.6 | 14.7 | 14.7 | 14.7 | 14.45 | 243,126 |
| December 26, 2025 | 14.8 | 14.55 | 14.55 | 14.85 | 14.45 | 236,005 |
| December 24, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.8 | 51,332 |
| December 23, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.85 | 121,933 |
| December 22, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 14.95 | 59,289 |
| December 19, 2025 | 15 | 15 | 15 | 15 | 14.9 | 39,535 |
| December 18, 2025 | 14.85 | 15 | 15 | 15 | 14.85 | 27,900 |
| December 17, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.95 | 44,206 |
| December 16, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.8 | 62,424 |
| December 15, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.9 | 104,512 |
| December 12, 2025 | 15.05 | 15 | 15 | 15.1 | 14.9 | 66,334 |
| December 11, 2025 | 15.1 | 15 | 15 | 15.1 | 14.8 | 87,557 |
| December 10, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15 | 152,559 |
| December 09, 2025 | 15.4 | 15.15 | 15.15 | 15.4 | 15 | 265,135 |
| December 08, 2025 | 15.15 | 15.4 | 15.4 | 15.5 | 15.15 | 262,279 |
| December 05, 2025 | 15.15 | 15.1 | 15.1 | 15.3 | 15.05 | 129,140 |
| December 04, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 14.75 | 153,888 |
| December 03, 2025 | 15.2 | 15.3 | 15.3 | 15.35 | 15.2 | 103,223 |
| December 02, 2025 | 15 | 15.25 | 15.25 | 15.25 | 14.95 | 140,893 |
| December 01, 2025 | 15.1 | 15 | 15 | 15.15 | 14.95 | 77,317 |
| November 28, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 14.95 | 163,600 |
| November 27, 2025 | 14.95 | 15.1 | 15.1 | 15.1 | 14.85 | 124,780 |
| November 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.7 | 145,883 |
| November 25, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.7 | 66,832 |
| November 24, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.7 | 90,766 |
| November 21, 2025 | 15 | 14.8 | 14.8 | 15 | 14.6 | 107,344 |
| November 20, 2025 | 14.85 | 15 | 15 | 15.05 | 14.8 | 55,946 |
| November 19, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.7 | 66,850 |
| November 18, 2025 | 15.05 | 14.9 | 14.9 | 15.05 | 14.75 | 111,625 |
| November 17, 2025 | 15.4 | 15.1 | 15.1 | 15.4 | 15.05 | 83,581 |
| November 14, 2025 | 15.1 | 15.3 | 15.3 | 15.85 | 15.1 | 338,871 |
| November 13, 2025 | 15 | 15.15 | 15.15 | 15.15 | 14.75 | 249,980 |
| November 12, 2025 | 14.95 | 15 | 15 | 15.15 | 14.85 | 134,648 |
| November 11, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.7 | 256,918 |
| November 10, 2025 | 14.3 | 15.05 | 15.05 | 15.25 | 14.3 | 815,204 |
| November 07, 2025 | 14 | 14 | 14 | 14.1 | 13.9 | 163,812 |
| November 06, 2025 | 13.95 | 14 | 14 | 14 | 13.85 | 144,541 |
| November 05, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.8 | 235,681 |
| November 04, 2025 | 14.05 | 13.95 | 13.95 | 14.1 | 13.95 | 121,245 |
| November 03, 2025 | 14.1 | 14.05 | 14.05 | 14.25 | 14.05 | 100,210 |
| October 31, 2025 | 14.25 | 14.1 | 14.1 | 14.25 | 14 | 215,034 |
| October 30, 2025 | 14.3 | 14.25 | 14.25 | 14.3 | 14.1 | 122,228 |
| October 29, 2025 | 14.15 | 14.3 | 14.3 | 14.3 | 14.1 | 196,977 |
| October 28, 2025 | 14.5 | 14.25 | 14.25 | 14.5 | 14.25 | 152,714 |
| October 27, 2025 | 14.6 | 14.5 | 14.5 | 14.65 | 14.35 | 238,254 |
| October 23, 2025 | 14.5 | 14.5 | 14.5 | 14.7 | 14.45 | 127,701 |
| October 22, 2025 | 14.35 | 14.5 | 14.5 | 14.55 | 14.35 | 141,899 |
| October 21, 2025 | 14.5 | 14.35 | 14.35 | 14.75 | 14.35 | 159,844 |