14.00
+0.05(+0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 14.45 | 14.45 | 14.45 | 14.85 | 14.2 | 192,667 |
| October 17, 2025 | 14.5 | 14.35 | 14.35 | 14.6 | 14.25 | 372,800 |
| October 16, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.5 | 119,943 |
| October 15, 2025 | 14.7 | 14.55 | 14.55 | 14.75 | 14.55 | 103,443 |
| October 14, 2025 | 14.7 | 14.7 | 14.7 | 14.75 | 14.45 | 352,517 |
| October 13, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 174,284 |
| October 09, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.7 | 111,501 |
| October 08, 2025 | 14.65 | 14.75 | 14.75 | 14.75 | 14.65 | 79,164 |
| October 07, 2025 | 14.65 | 14.75 | 14.75 | 15.05 | 14.6 | 154,954 |
| October 03, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.6 | 176,308 |
| October 02, 2025 | 14.95 | 14.75 | 14.75 | 15 | 14.65 | 128,864 |
| October 01, 2025 | 14.9 | 14.8 | 14.8 | 15 | 14.8 | 144,323 |
| September 30, 2025 | 15 | 14.85 | 14.85 | 15.2 | 14.75 | 116,264 |
| September 26, 2025 | 15 | 15.1 | 15.1 | 15.1 | 14.75 | 149,678 |
| September 25, 2025 | 15.05 | 15 | 15 | 15.2 | 14.9 | 111,837 |
| September 24, 2025 | 14.85 | 14.95 | 14.95 | 15.05 | 14.85 | 104,199 |
| September 23, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.7 | 136,142 |
| September 22, 2025 | 15.1 | 14.95 | 14.95 | 15.1 | 14.8 | 237,827 |
| September 19, 2025 | 15.35 | 15.1 | 15.1 | 15.35 | 14.95 | 310,759 |
| September 18, 2025 | 15.45 | 15.35 | 15.35 | 15.5 | 15.3 | 120,324 |
| September 17, 2025 | 15.4 | 15.4 | 15.4 | 15.6 | 15.35 | 268,466 |
| September 16, 2025 | 15.4 | 15.35 | 15.35 | 15.6 | 15.3 | 157,678 |
| September 15, 2025 | 15.8 | 15.45 | 15.45 | 16 | 15.4 | 411,124 |
| September 12, 2025 | 15.6 | 16 | 16 | 16 | 15.5 | 141,928 |
| September 11, 2025 | 16 | 15.5 | 15.5 | 16 | 15.5 | 157,218 |
| September 10, 2025 | 15.9 | 16 | 16 | 16 | 15.85 | 144,829 |
| September 09, 2025 | 16.3 | 16 | 16 | 16.3 | 15.85 | 158,749 |
| September 08, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 15.9 | 145,978 |
| September 05, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.05 | 147,503 |
| September 04, 2025 | 16.1 | 16.3 | 16.3 | 16.4 | 15.85 | 355,626 |
| September 03, 2025 | 15.9 | 16.05 | 16.05 | 16.45 | 15.85 | 166,090 |
| September 02, 2025 | 16 | 15.95 | 15.95 | 16 | 15.6 | 151,804 |
| September 01, 2025 | 15.75 | 15.95 | 15.95 | 16.25 | 15.55 | 260,534 |
| August 29, 2025 | 15.9 | 15.75 | 15.75 | 15.9 | 15.65 | 135,507 |
| August 28, 2025 | 15.85 | 15.8 | 15.8 | 15.95 | 15.6 | 303,931 |
| August 27, 2025 | 16 | 15.85 | 15.85 | 16.45 | 15.85 | 129,832 |
| August 26, 2025 | 16.3 | 16 | 16 | 16.45 | 15.95 | 188,634 |
| August 25, 2025 | 16.35 | 16.3 | 16.3 | 16.55 | 16.1 | 363,548 |
| August 22, 2025 | 16.55 | 16.25 | 16.25 | 16.65 | 16.1 | 291,579 |
| August 21, 2025 | 16.15 | 16.35 | 16.35 | 16.7 | 16.15 | 447,759 |
| August 20, 2025 | 16.6 | 16.1 | 16.1 | 17.25 | 16 | 1.61M |
| August 19, 2025 | 15 | 16.5 | 16.5 | 16.5 | 15 | 1.3M |
| August 18, 2025 | 14.6 | 15 | 15 | 15.1 | 14.6 | 337,982 |
| August 15, 2025 | 14.35 | 14.5 | 14.5 | 14.5 | 14.3 | 178,178 |
| August 14, 2025 | 14.55 | 14.35 | 14.35 | 14.65 | 14.3 | 563,502 |
| August 13, 2025 | 15 | 14.45 | 14.45 | 15 | 14.05 | 1.48M |
| August 12, 2025 | 15.4 | 15 | 15 | 15.4 | 14.9 | 505,427 |