15.05
-0.2(-1.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.2 | 15.05 | 15.05 | 15.3 | 14.95 | 407,805 |
| December 23, 2025 | 15.05 | 15.25 | 15.25 | 15.25 | 14.65 | 732,962 |
| December 22, 2025 | 14.4 | 14.95 | 14.95 | 15 | 14.35 | 793,102 |
| December 19, 2025 | 14.2 | 14.25 | 14.25 | 14.3 | 13.95 | 277,556 |
| December 18, 2025 | 14.2 | 14.1 | 14.1 | 14.35 | 13.95 | 164,030 |
| December 17, 2025 | 14.45 | 14.3 | 14.3 | 14.55 | 14.2 | 291,665 |
| December 16, 2025 | 14.55 | 14.5 | 14.5 | 14.6 | 14.3 | 262,743 |
| December 15, 2025 | 14.2 | 14.5 | 14.5 | 14.5 | 14.1 | 320,296 |
| December 12, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14.1 | 127,088 |
| December 11, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.05 | 147,567 |
| December 10, 2025 | 14.25 | 14.2 | 14.2 | 14.3 | 14 | 265,628 |
| December 09, 2025 | 14.3 | 14.2 | 14.2 | 14.5 | 14.2 | 427,730 |
| December 08, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14.05 | 90,285 |
| December 05, 2025 | 14.25 | 14.15 | 14.15 | 14.25 | 13.9 | 168,283 |
| December 04, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 95,518 |
| December 03, 2025 | 14 | 14 | 14 | 14.05 | 13.95 | 97,000 |
| December 02, 2025 | 14 | 14.05 | 14.05 | 14.2 | 14 | 108,166 |
| December 01, 2025 | 14 | 13.95 | 13.95 | 14.05 | 13.85 | 99,330 |
| November 28, 2025 | 14.05 | 13.95 | 13.95 | 14.05 | 13.8 | 223,014 |
| November 27, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 13.85 | 149,000 |
| November 26, 2025 | 13.75 | 14 | 14 | 14 | 13.75 | 146,842 |
| November 25, 2025 | 13.7 | 13.7 | 13.7 | 13.85 | 13.65 | 82,332 |
| November 24, 2025 | 13.65 | 13.65 | 13.65 | 13.7 | 13.55 | 84,152 |
| November 21, 2025 | 13.75 | 13.6 | 13.6 | 13.8 | 13.55 | 108,356 |
| November 20, 2025 | 13.65 | 13.85 | 13.85 | 13.9 | 13.65 | 211,582 |
| November 19, 2025 | 13.45 | 13.55 | 13.55 | 13.65 | 13.45 | 247,571 |
| November 18, 2025 | 13.6 | 13.45 | 13.45 | 13.8 | 13.2 | 513,080 |
| November 17, 2025 | 14.05 | 13.6 | 13.6 | 14.05 | 13.4 | 837,941 |
| November 14, 2025 | 14.25 | 14 | 14 | 14.35 | 14 | 256,780 |
| November 13, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.1 | 156,055 |
| November 12, 2025 | 14.1 | 14.2 | 14.2 | 14.25 | 14 | 197,434 |
| November 11, 2025 | 13.8 | 14 | 14 | 14.15 | 13.8 | 243,552 |
| November 10, 2025 | 14.1 | 13.7 | 13.7 | 14.1 | 13.65 | 272,974 |
| 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 |