13.20
+0.1(+0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.2 | 13.2 | 13.2 | 13.35 | 13.1 | 478,491 |
| November 06, 2025 | 13 | 13.2 | 13.2 | 13.25 | 13 | 718,881 |
| November 05, 2025 | 12.8 | 13 | 13 | 13 | 12.7 | 1.11M |
| November 04, 2025 | 13.05 | 13 | 13 | 13.3 | 12.95 | 1.38M |
| November 03, 2025 | 13.15 | 13.05 | 13.05 | 13.2 | 13 | 1.48M |
| October 31, 2025 | 13.25 | 13.25 | 13.25 | 13.35 | 13.25 | 605,331 |
| October 30, 2025 | 13.5 | 13.25 | 13.25 | 13.55 | 13.15 | 1.44M |
| October 29, 2025 | 13.45 | 13.45 | 13.45 | 13.5 | 13.35 | 842,403 |
| October 28, 2025 | 13.65 | 13.45 | 13.45 | 13.65 | 13.45 | 834,666 |
| October 27, 2025 | 13.75 | 13.65 | 13.65 | 13.75 | 13.55 | 928,711 |
| October 23, 2025 | 13.8 | 13.65 | 13.65 | 13.8 | 13.65 | 624,003 |
| October 22, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.6 | 944,555 |
| October 21, 2025 | 13.65 | 13.6 | 13.6 | 13.7 | 13.6 | 819,755 |
| October 20, 2025 | 13.8 | 13.6 | 13.6 | 13.85 | 13.6 | 998,430 |
| October 17, 2025 | 13.7 | 13.8 | 13.8 | 13.95 | 13.7 | 1.16M |
| October 16, 2025 | 13.35 | 13.7 | 13.7 | 13.8 | 13.3 | 1.48M |
| October 15, 2025 | 13.35 | 13.2 | 13.2 | 13.45 | 13.2 | 7.82M |
| October 14, 2025 | 13.6 | 13.35 | 13.35 | 13.65 | 13.3 | 1.32M |
| October 13, 2025 | 13.35 | 13.55 | 13.55 | 13.55 | 13.25 | 1.43M |
| October 09, 2025 | 13.6 | 13.75 | 13.75 | 13.8 | 13.6 | 1.9M |
| October 08, 2025 | 13.7 | 13.65 | 13.65 | 13.8 | 13.6 | 1.58M |
| October 07, 2025 | 14 | 13.8 | 13.8 | 14 | 13.75 | 1.81M |
| October 03, 2025 | 14.05 | 14 | 14 | 14.05 | 13.9 | 987,737 |
| October 02, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 14.05 | 422,810 |
| October 01, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 14.05 | 555,285 |
| September 30, 2025 | 14.05 | 14.15 | 14.15 | 14.15 | 13.95 | 797,778 |
| September 29, 2025 | 14 | 14 | 14 | 14 | 14 | 0 |
| September 26, 2025 | 14.1 | 14 | 14 | 14.1 | 13.9 | 997,263 |
| September 25, 2025 | 14.05 | 14.1 | 14.1 | 14.25 | 14.05 | 623,221 |
| September 24, 2025 | 14.1 | 14.05 | 14.05 | 14.2 | 14 | 777,699 |
| September 23, 2025 | 14.15 | 14.05 | 14.05 | 14.15 | 14 | 909,925 |
| September 22, 2025 | 14 | 14.05 | 14.05 | 14.1 | 13.95 | 592,438 |
| September 19, 2025 | 14 | 14 | 14 | 14 | 13.9 | 885,904 |
| September 18, 2025 | 13.9 | 14.05 | 14.05 | 14.05 | 13.9 | 742,934 |
| September 17, 2025 | 13.95 | 13.9 | 13.9 | 14.05 | 13.9 | 828,160 |
| September 16, 2025 | 13.85 | 13.9 | 13.9 | 13.95 | 13.8 | 1.19M |
| September 15, 2025 | 14.05 | 13.85 | 13.85 | 14.05 | 13.85 | 1.3M |
| September 12, 2025 | 14.1 | 14.05 | 14.05 | 14.1 | 13.9 | 1.51M |
| September 11, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14 | 2.46M |
| September 10, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.15 | 1.59M |
| September 09, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.25 | 1.75M |
| September 08, 2025 | 14.55 | 14.45 | 14.45 | 14.55 | 14.3 | 1.3M |
| September 05, 2025 | 14.7 | 14.55 | 14.55 | 14.7 | 14.4 | 1.24M |
| September 04, 2025 | 14.4 | 14.6 | 14.6 | 14.6 | 14.25 | 1.94M |
| September 03, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.2 | 1.24M |
| September 02, 2025 | 14.5 | 14.35 | 14.35 | 14.5 | 14.3 | 3.89M |
| September 01, 2025 | 14.45 | 14.45 | 14.45 | 14.55 | 14.35 | 3.89M |
| August 29, 2025 | 15.33 | 15.19 | 14.23 | 15.47 | 15.14 | 4.73M |
| August 28, 2025 | 15.19 | 15.24 | 14.27 | 15.28 | 15.09 | 2.03M |
| August 27, 2025 | 15.09 | 15.14 | 14.18 | 15.19 | 15.04 | 1.31M |
| August 26, 2025 | 15.09 | 15.09 | 14.14 | 15.14 | 15.04 | 1.31M |
| August 25, 2025 | 15.24 | 15.14 | 14.18 | 15.28 | 15.09 | 2.04M |
| August 22, 2025 | 15.28 | 15.19 | 14.23 | 15.33 | 15.19 | 1.57M |
| August 21, 2025 | 15.33 | 15.33 | 14.36 | 15.47 | 15.09 | 1.84M |
| August 20, 2025 | 15.38 | 15.28 | 14.31 | 15.47 | 15.24 | 1.57M |
| August 19, 2025 | 15.57 | 15.43 | 14.45 | 15.62 | 15.38 | 1.86M |
| August 18, 2025 | 15.28 | 15.47 | 14.5 | 15.62 | 15.28 | 2.74M |
| August 15, 2025 | 15.28 | 15.19 | 14.23 | 15.28 | 14.99 | 1.64M |
| August 14, 2025 | 15.14 | 15.19 | 14.23 | 15.38 | 15.09 | 2.02M |
| August 13, 2025 | 14.8 | 15.04 | 14.09 | 15.24 | 14.8 | 1.7M |