12.40
-0.05(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 12.25 | 12.4 | 12.4 | 12.95 | 12.25 | 25,649 |
| December 23, 2025 | 12.75 | 12.45 | 12.45 | 12.8 | 12.35 | 20,748 |
| December 22, 2025 | 12.55 | 12.7 | 12.7 | 12.85 | 12.55 | 12,126 |
| December 19, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 11.8 | 21,100 |
| December 18, 2025 | 13.15 | 12.6 | 12.6 | 13.15 | 12.55 | 41,407 |
| December 17, 2025 | 13.95 | 13.2 | 13.2 | 13.95 | 12.9 | 58,558 |
| December 16, 2025 | 14 | 13.55 | 13.55 | 14 | 13.5 | 22,204 |
| December 15, 2025 | 14.6 | 14 | 14 | 14.6 | 13.95 | 7,369 |
| December 12, 2025 | 14.6 | 14.1 | 14.1 | 14.6 | 13.85 | 15,447 |
| December 11, 2025 | 14.55 | 13.95 | 13.95 | 14.55 | 13.9 | 10,601 |
| December 10, 2025 | 13.75 | 13.95 | 13.95 | 13.95 | 13.55 | 68,423 |
| December 09, 2025 | 14.25 | 13.75 | 13.75 | 14.25 | 13.5 | 37,062 |
| December 08, 2025 | 14.7 | 14.1 | 14.1 | 14.7 | 13.6 | 9,674 |
| December 05, 2025 | 14.4 | 13.9 | 13.9 | 14.4 | 13.75 | 31,582 |
| December 04, 2025 | 14.05 | 14 | 14 | 14.05 | 14 | 36,001 |
| December 03, 2025 | 14 | 14 | 14 | 14 | 14 | 9,600 |
| December 02, 2025 | 14.2 | 14.1 | 14.1 | 14.75 | 13.9 | 63,095 |
| December 01, 2025 | 16 | 15.35 | 15.35 | 16 | 15.35 | 31,826 |
| November 28, 2025 | 14.85 | 15.4 | 15.4 | 15.4 | 14.8 | 22,592 |
| November 27, 2025 | 14.5 | 14.85 | 14.85 | 14.9 | 14.5 | 22,403 |
| November 26, 2025 | 14.55 | 14.95 | 14.95 | 15 | 14.55 | 18,100 |
| November 25, 2025 | 14.05 | 15 | 15 | 15.05 | 14.05 | 53,899 |
| November 24, 2025 | 14.7 | 15.6 | 15.6 | 15.7 | 14.7 | 58,401 |
| November 21, 2025 | 16.1 | 14.7 | 14.7 | 16.1 | 14.7 | 167,905 |
| November 20, 2025 | 18 | 16.3 | 16.3 | 18 | 16.25 | 182,774 |
| November 19, 2025 | 18.6 | 18 | 18 | 18.6 | 17.75 | 141,216 |
| November 18, 2025 | 18.7 | 17.6 | 17.6 | 18.7 | 17.6 | 290,979 |
| November 17, 2025 | 17 | 17.15 | 17.15 | 17.15 | 17 | 298,512 |
| November 14, 2025 | 15.85 | 15.6 | 15.6 | 15.85 | 15.3 | 66,728 |
| November 13, 2025 | 15.3 | 15 | 15 | 15.3 | 14.8 | 68,833 |
| November 12, 2025 | 15.5 | 14.5 | 14.5 | 15.5 | 14.35 | 79,251 |
| November 11, 2025 | 14.7 | 14.1 | 14.1 | 14.7 | 13.9 | 116,317 |
| November 10, 2025 | 13.5 | 13.75 | 13.75 | 13.75 | 13.4 | 61,980 |
| November 07, 2025 | 13 | 12.95 | 12.95 | 13 | 12.8 | 58,584 |
| November 06, 2025 | 12.3 | 12.8 | 12.8 | 12.8 | 12.25 | 162,511 |
| November 05, 2025 | 11.85 | 11.65 | 11.65 | 11.85 | 11.65 | 46,305 |
| November 04, 2025 | 11.95 | 11.2 | 11.2 | 11.95 | 11.05 | 30,624 |
| November 03, 2025 | 11.95 | 11.3 | 11.3 | 11.95 | 11.05 | 29,940 |
| October 31, 2025 | 11.35 | 11.15 | 11.15 | 11.35 | 11 | 24,505 |
| October 30, 2025 | 11.25 | 10.7 | 10.7 | 11.25 | 10.65 | 50,668 |
| October 29, 2025 | 10.9 | 10.85 | 10.85 | 10.9 | 10.55 | 25,048 |
| October 28, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.5 | 32,708 |
| October 27, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.55 | 5,968 |
| October 23, 2025 | 10.55 | 10.9 | 10.9 | 10.9 | 10.1 | 13,564 |
| October 22, 2025 | 10.6 | 10.6 | 10.6 | 10.6 | 10.5 | 19,248 |
| October 21, 2025 | 11 | 10.75 | 10.75 | 11 | 10.1 | 37,437 |
| October 20, 2025 | 11.7 | 11 | 11 | 11.7 | 11 | 21,468 |
| October 17, 2025 | 11.25 | 11.05 | 11.05 | 11.3 | 11.05 | 28,669 |
| October 16, 2025 | 11.65 | 11.35 | 11.35 | 11.65 | 11.25 | 83,843 |
| October 15, 2025 | 10.7 | 10.85 | 10.85 | 10.85 | 10.7 | 13,096 |
| October 14, 2025 | 10.2 | 10.85 | 10.85 | 10.85 | 10.2 | 177,950 |
| October 13, 2025 | 9.98 | 9.87 | 9.87 | 9.98 | 9.87 | 7,841 |
| October 09, 2025 | 10.15 | 9.72 | 9.72 | 10.15 | 9.72 | 25,606 |
| October 08, 2025 | 10.2 | 9.87 | 9.87 | 10.2 | 9.85 | 35,424 |
| October 07, 2025 | 10.15 | 9.87 | 9.87 | 10.15 | 9.31 | 13,493 |
| October 03, 2025 | 9.6 | 9.7 | 9.7 | 9.7 | 9.25 | 4,748 |
| October 02, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 |
| October 01, 2025 | 9.03 | 9.88 | 9.88 | 9.88 | 9.03 | 54,765 |
| September 30, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 2,102 |
| September 26, 2025 | 9.01 | 9.08 | 9.08 | 9.41 | 9.01 | 29,761 |