14.80
-0.5(-3.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.1 | 15.3 | 15.3 | 15.4 | 14.8 | 3.55M |
| December 03, 2025 | 15 | 15.05 | 15.05 | 15.45 | 14.8 | 6.56M |
| December 02, 2025 | 14.8 | 14.95 | 14.95 | 15 | 14.65 | 1.56M |
| December 01, 2025 | 15.1 | 14.95 | 14.95 | 15.2 | 14.8 | 2.52M |
| November 28, 2025 | 14.9 | 15 | 15 | 15.05 | 14.85 | 1.91M |
| November 27, 2025 | 14.7 | 14.9 | 14.9 | 14.9 | 14.6 | 1.26M |
| November 26, 2025 | 14.9 | 14.65 | 14.65 | 15.3 | 14.65 | 6.99M |
| November 25, 2025 | 14.15 | 14.8 | 14.8 | 14.85 | 14.15 | 4.69M |
| November 24, 2025 | 14.05 | 14.05 | 14.05 | 14.45 | 13.9 | 2.21M |
| November 21, 2025 | 14.1 | 14 | 14 | 14.2 | 13.85 | 3.25M |
| November 20, 2025 | 14.4 | 14.25 | 14.25 | 14.8 | 14.05 | 4.66M |
| November 19, 2025 | 15.1 | 14.5 | 14.5 | 15.3 | 14.5 | 5.55M |
| November 18, 2025 | 15 | 15 | 15 | 15.6 | 14.75 | 7.71M |
| November 17, 2025 | 14.75 | 14.95 | 14.95 | 15.1 | 14.75 | 4.93M |
| November 14, 2025 | 14.8 | 14.75 | 14.75 | 14.85 | 14.35 | 5.5M |
| November 13, 2025 | 15 | 14.9 | 14.9 | 15.35 | 14.75 | 13.23M |
| November 12, 2025 | 14 | 14.85 | 14.85 | 14.85 | 13.7 | 8.75M |
| November 11, 2025 | 14 | 13.7 | 13.7 | 14.15 | 13.7 | 6.82M |
| November 10, 2025 | 14.5 | 14.55 | 14.55 | 14.8 | 13.75 | 10.28M |
| November 07, 2025 | 14.6 | 14.7 | 14.7 | 15 | 14.2 | 10.07M |
| November 06, 2025 | 14.45 | 14.7 | 14.7 | 15.2 | 14.2 | 16.92M |
| November 05, 2025 | 14 | 14.45 | 14.45 | 14.6 | 13.8 | 23.09M |
| November 04, 2025 | 13 | 14 | 14 | 14 | 13 | 25.27M |
| November 03, 2025 | 11.55 | 12.75 | 12.75 | 12.75 | 11.55 | 6.53M |
| October 31, 2025 | 11.6 | 11.6 | 11.6 | 11.7 | 11.5 | 1.06M |
| October 30, 2025 | 11.85 | 11.6 | 11.6 | 11.85 | 11.55 | 1.07M |
| October 29, 2025 | 11.85 | 11.85 | 11.85 | 11.9 | 11.65 | 1.62M |
| October 28, 2025 | 11.65 | 11.85 | 11.85 | 11.9 | 11.5 | 1.64M |
| October 27, 2025 | 11.45 | 11.6 | 11.6 | 11.65 | 11.3 | 1.53M |
| October 23, 2025 | 11.8 | 11.45 | 11.45 | 11.8 | 11.45 | 1.66M |
| October 22, 2025 | 11.75 | 11.75 | 11.75 | 11.85 | 11.75 | 1.09M |
| October 21, 2025 | 11.7 | 11.7 | 11.7 | 11.8 | 11.6 | 428,406 |
| October 20, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.5 | 1.13M |
| October 17, 2025 | 11.75 | 11.65 | 11.65 | 11.8 | 11.65 | 568,796 |
| October 16, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.7 | 380,634 |
| October 15, 2025 | 11.7 | 11.7 | 11.7 | 11.85 | 11.55 | 1M |
| October 14, 2025 | 11.75 | 11.7 | 11.7 | 11.95 | 11.6 | 1.23M |
| October 13, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.6 | 991,284 |
| October 09, 2025 | 11.9 | 11.85 | 11.85 | 12 | 11.8 | 674,948 |
| October 08, 2025 | 11.85 | 11.85 | 11.85 | 11.95 | 11.75 | 482,787 |
| October 07, 2025 | 11.8 | 11.85 | 11.85 | 11.9 | 11.75 | 707,049 |
| October 03, 2025 | 11.85 | 11.8 | 11.8 | 11.9 | 11.8 | 658,397 |
| October 02, 2025 | 12.05 | 11.9 | 11.9 | 12.1 | 11.8 | 1.36M |
| October 01, 2025 | 12 | 12 | 12 | 12.1 | 11.9 | 939,852 |
| September 30, 2025 | 12 | 12.05 | 12.05 | 12.05 | 11.9 | 1.86M |
| September 26, 2025 | 12.15 | 12 | 12 | 12.2 | 11.9 | 1.32M |
| September 25, 2025 | 12.1 | 12.15 | 12.15 | 12.3 | 12.1 | 833,819 |
| September 24, 2025 | 12.1 | 12.1 | 12.1 | 12.3 | 12.1 | 1.13M |
| September 23, 2025 | 12.15 | 12.15 | 12.15 | 12.2 | 12.05 | 1.14M |
| September 22, 2025 | 12.35 | 12.15 | 12.15 | 12.6 | 12.1 | 2.06M |
| September 19, 2025 | 12.5 | 12.3 | 12.3 | 12.5 | 12.2 | 2.1M |
| September 18, 2025 | 12.75 | 12.55 | 12.55 | 12.75 | 12.5 | 1.8M |
| September 17, 2025 | 12.7 | 12.65 | 12.65 | 12.85 | 12.6 | 1.82M |
| September 16, 2025 | 13 | 12.65 | 12.65 | 13.4 | 12.6 | 3.81M |
| September 15, 2025 | 12.75 | 12.8 | 12.8 | 12.95 | 12.65 | 1.17M |
| September 12, 2025 | 12.95 | 12.75 | 12.75 | 13.05 | 12.75 | 2.16M |
| September 11, 2025 | 13.55 | 12.95 | 12.95 | 13.6 | 12.95 | 6.02M |
| September 10, 2025 | 13.35 | 13.65 | 13.65 | 13.9 | 13.3 | 3.05M |
| September 09, 2025 | 13.65 | 13.35 | 13.35 | 13.65 | 13.2 | 3.1M |
| September 08, 2025 | 13.6 | 13.5 | 13.5 | 13.7 | 13.15 | 4.25M |