13.90
-0.2(-1.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 14.1 | 13.9 | 13.9 | 14.15 | 13.9 | 130,534 |
| November 06, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 13.95 | 144,607 |
| November 05, 2025 | 13.9 | 14 | 14 | 14.1 | 13.6 | 301,620 |
| November 04, 2025 | 14.1 | 13.9 | 13.9 | 14.15 | 13.8 | 376,344 |
| November 03, 2025 | 14.3 | 14 | 14 | 14.3 | 13.9 | 887,131 |
| October 31, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.3 | 269,514 |
| October 30, 2025 | 14.95 | 14.35 | 14.35 | 15 | 14.3 | 1.67M |
| October 29, 2025 | 14.9 | 14.95 | 14.95 | 15.05 | 14.75 | 221,047 |
| October 28, 2025 | 14.95 | 14.85 | 14.85 | 14.95 | 14.7 | 330,513 |
| October 27, 2025 | 15.1 | 14.8 | 14.8 | 15.15 | 14.65 | 948,492 |
| October 23, 2025 | 15 | 15.1 | 15.1 | 15.25 | 14.85 | 302,762 |
| October 22, 2025 | 15.05 | 14.95 | 14.95 | 15.1 | 14.8 | 384,891 |
| October 21, 2025 | 15.2 | 14.95 | 14.95 | 15.35 | 14.5 | 566,491 |
| October 20, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 15.05 | 153,438 |
| October 17, 2025 | 15.1 | 15.2 | 15.2 | 15.35 | 15.05 | 326,000 |
| October 16, 2025 | 15.05 | 15 | 15 | 15.15 | 15 | 112,310 |
| October 15, 2025 | 15.05 | 15 | 15 | 15.1 | 14.9 | 296,452 |
| October 14, 2025 | 15.25 | 15 | 15 | 15.4 | 14.75 | 410,742 |
| October 13, 2025 | 15.2 | 15.2 | 15.2 | 15.3 | 14.65 | 296,593 |
| October 09, 2025 | 15.5 | 15.3 | 15.3 | 15.5 | 15.2 | 297,178 |
| October 08, 2025 | 15.2 | 15.4 | 15.4 | 15.5 | 15.2 | 270,169 |
| October 07, 2025 | 15.3 | 15.15 | 15.15 | 15.35 | 15 | 453,679 |
| October 03, 2025 | 15.55 | 15.3 | 15.3 | 15.55 | 15.25 | 275,086 |
| October 02, 2025 | 15.65 | 15.5 | 15.5 | 15.7 | 15.5 | 143,203 |
| October 01, 2025 | 15.75 | 15.6 | 15.6 | 15.8 | 15.5 | 202,034 |
| September 30, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.6 | 80,108 |
| September 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| September 26, 2025 | 15.8 | 15.75 | 15.75 | 15.9 | 15.6 | 157,276 |
| September 25, 2025 | 15.6 | 15.85 | 15.85 | 15.95 | 15.6 | 338,714 |
| September 24, 2025 | 15.65 | 15.55 | 15.55 | 15.65 | 15.45 | 146,369 |
| September 23, 2025 | 15.7 | 15.5 | 15.5 | 15.75 | 15.5 | 232,896 |
| September 22, 2025 | 15.7 | 15.7 | 15.7 | 15.75 | 15.5 | 295,300 |
| September 19, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.6 | 249,709 |
| September 18, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.6 | 219,137 |
| September 17, 2025 | 15.6 | 15.7 | 15.7 | 15.8 | 15.6 | 221,000 |
| September 16, 2025 | 15.45 | 15.7 | 15.7 | 15.75 | 15.45 | 283,677 |
| September 15, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.3 | 132,726 |
| September 12, 2025 | 15.4 | 15.4 | 15.4 | 15.5 | 15.35 | 140,226 |
| September 11, 2025 | 15.75 | 15.4 | 15.4 | 15.75 | 15.35 | 332,178 |
| September 10, 2025 | 15.8 | 15.65 | 15.65 | 15.85 | 15.55 | 442,142 |
| September 09, 2025 | 16.1 | 15.75 | 15.75 | 16.15 | 15.7 | 558,868 |
| September 08, 2025 | 16.35 | 16.15 | 16.15 | 16.4 | 16.1 | 404,668 |
| September 05, 2025 | 16.1 | 16.1 | 16.1 | 16.6 | 16 | 1.41M |
| September 04, 2025 | 15.8 | 16 | 16 | 16.05 | 15.8 | 753,567 |
| September 03, 2025 | 15.45 | 15.75 | 15.75 | 15.9 | 15.45 | 337,939 |
| September 02, 2025 | 15.65 | 15.45 | 15.45 | 15.7 | 15.25 | 373,835 |
| September 01, 2025 | 15.85 | 15.55 | 15.55 | 15.85 | 15.5 | 521,394 |
| August 29, 2025 | 15.2 | 15.85 | 15.85 | 16.5 | 15.2 | 1.96M |
| August 28, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 135,610 |
| August 27, 2025 | 15.05 | 15.2 | 15.2 | 15.25 | 15.05 | 137,267 |
| August 26, 2025 | 15.25 | 15.1 | 15.1 | 15.25 | 15.05 | 195,489 |
| August 25, 2025 | 15.15 | 15.15 | 15.15 | 15.2 | 15.1 | 147,275 |
| August 22, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15 | 199,403 |
| August 21, 2025 | 15.1 | 15.05 | 15.05 | 15.15 | 14.95 | 566,635 |
| August 20, 2025 | 15.3 | 15 | 15 | 15.3 | 14.95 | 574,660 |
| August 19, 2025 | 15.1 | 15.3 | 15.3 | 15.3 | 15.1 | 442,628 |
| August 18, 2025 | 15.05 | 15.05 | 15.05 | 15.15 | 14.95 | 239,217 |
| August 15, 2025 | 15.05 | 15 | 15 | 15.1 | 14.95 | 202,140 |
| August 14, 2025 | 15.2 | 15 | 15 | 15.2 | 14.9 | 731,075 |
| August 13, 2025 | 15.3 | 15.3 | 15.3 | 15.45 | 15.2 | 245,399 |