13.45
+0.1(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 13.3 | 13.45 | 13.45 | 13.55 | 13.25 | 558,851 |
| November 06, 2025 | 13.4 | 13.35 | 13.35 | 13.45 | 13.25 | 1.06M |
| November 05, 2025 | 13.4 | 13.4 | 13.4 | 13.55 | 13.25 | 1.05M |
| November 04, 2025 | 13.75 | 13.6 | 13.6 | 13.9 | 13.6 | 833,039 |
| November 03, 2025 | 13.85 | 13.75 | 13.75 | 14.2 | 13.7 | 1.35M |
| October 31, 2025 | 14.05 | 13.7 | 13.7 | 14.05 | 13.6 | 1.55M |
| October 30, 2025 | 13.8 | 14 | 14 | 14.1 | 13.8 | 1.04M |
| October 29, 2025 | 14.05 | 13.8 | 13.8 | 14.05 | 13.75 | 1.15M |
| October 28, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.85 | 569,427 |
| October 27, 2025 | 14 | 14.05 | 14.05 | 14.1 | 13.9 | 732,436 |
| October 23, 2025 | 13.95 | 13.9 | 13.9 | 14 | 13.9 | 483,669 |
| October 22, 2025 | 14.05 | 13.95 | 13.95 | 14.1 | 13.95 | 331,572 |
| October 21, 2025 | 14 | 13.95 | 13.95 | 14.1 | 13.95 | 469,082 |
| October 20, 2025 | 13.95 | 14.05 | 14.05 | 14.05 | 13.75 | 1.14M |
| October 17, 2025 | 14.1 | 13.9 | 13.9 | 14.1 | 13.9 | 523,021 |
| October 16, 2025 | 14 | 14 | 14 | 14.05 | 13.9 | 849,881 |
| October 15, 2025 | 14 | 13.95 | 13.95 | 14.05 | 13.95 | 636,423 |
| October 14, 2025 | 14.3 | 14 | 14 | 14.4 | 14 | 1.21M |
| October 13, 2025 | 13.9 | 14.2 | 14.2 | 14.25 | 13.85 | 909,351 |
| October 09, 2025 | 14.7 | 14.35 | 14.35 | 14.7 | 14.35 | 1.5M |
| October 08, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.5 | 768,327 |
| October 07, 2025 | 14.7 | 14.7 | 14.7 | 14.9 | 14.4 | 2.35M |
| October 03, 2025 | 14.35 | 14.9 | 14.9 | 15.55 | 14.3 | 34.21M |
| October 02, 2025 | 14.55 | 14.35 | 14.35 | 14.6 | 14.25 | 731,243 |
| October 01, 2025 | 14.25 | 14.65 | 14.65 | 14.7 | 14.2 | 1.15M |
| September 30, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.15 | 772,914 |
| September 29, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0 |
| September 26, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.15 | 2.18M |
| September 25, 2025 | 14.3 | 14.8 | 14.8 | 15.05 | 14.2 | 3.24M |
| September 24, 2025 | 14.4 | 14.3 | 14.3 | 14.5 | 14.1 | 1.11M |
| September 23, 2025 | 15.05 | 14.45 | 14.45 | 15.1 | 14.4 | 2.19M |
| September 22, 2025 | 15.25 | 15.1 | 15.1 | 15.55 | 14.9 | 2.49M |
| September 19, 2025 | 15 | 15.15 | 15.15 | 15.3 | 14.9 | 3.06M |
| September 18, 2025 | 13.95 | 15 | 15 | 15.2 | 13.95 | 5.74M |
| September 17, 2025 | 14 | 14 | 14 | 14.25 | 14 | 752,662 |
| September 16, 2025 | 14.2 | 13.9 | 13.9 | 14.25 | 13.9 | 1.02M |
| September 15, 2025 | 14 | 14.1 | 14.1 | 14.3 | 13.95 | 760,529 |
| September 12, 2025 | 13.75 | 14.05 | 14.05 | 14.25 | 13.75 | 1.26M |
| September 11, 2025 | 14 | 13.75 | 13.75 | 14 | 13.7 | 1.57M |
| September 10, 2025 | 14 | 14 | 14 | 14.1 | 13.85 | 1.52M |
| September 09, 2025 | 14.05 | 14 | 14 | 14.05 | 13.9 | 566,675 |
| September 08, 2025 | 14.15 | 14 | 14 | 14.15 | 13.95 | 490,777 |
| September 05, 2025 | 14 | 14.1 | 14.1 | 14.15 | 13.9 | 1.14M |
| September 04, 2025 | 13.9 | 13.95 | 13.95 | 14.05 | 13.9 | 439,605 |
| September 03, 2025 | 13.9 | 13.9 | 13.9 | 14.15 | 13.85 | 925,894 |
| September 02, 2025 | 14 | 14.05 | 14.05 | 14.2 | 13.6 | 1.93M |
| September 01, 2025 | 14.1 | 14 | 14 | 14.2 | 13.95 | 1.23M |
| August 29, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 14.05 | 1.77M |
| August 28, 2025 | 14.1 | 14.1 | 14.1 | 14.2 | 14 | 1.04M |
| August 27, 2025 | 14.05 | 14.1 | 14.1 | 14.3 | 14.05 | 864,230 |
| August 26, 2025 | 14.05 | 14.05 | 14.05 | 14.2 | 13.95 | 1.18M |
| August 25, 2025 | 14.4 | 14.05 | 14.05 | 14.45 | 13.9 | 2.63M |
| August 22, 2025 | 15 | 14.25 | 14.25 | 15.1 | 14.2 | 4.11M |
| August 21, 2025 | 15.1 | 15.15 | 15.15 | 15.45 | 14.95 | 2.18M |
| August 20, 2025 | 15.15 | 15.05 | 15.05 | 15.55 | 15 | 4.49M |
| August 19, 2025 | 15.6 | 15.15 | 15.15 | 15.7 | 15.05 | 11.99M |
| August 18, 2025 | 14.65 | 15 | 15 | 15.2 | 14.65 | 22.54M |
| August 15, 2025 | 14.6 | 14.65 | 14.65 | 14.75 | 14.35 | 3.2M |
| August 14, 2025 | 14.2 | 14.5 | 14.5 | 14.65 | 14.2 | 4.44M |
| August 13, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 13.85 | 1.11M |