14.40
+0.05(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 14.4 | 14.35 | 14.35 | 14.45 | 14.35 | 56,966 |
| December 03, 2025 | 14.35 | 14.4 | 14.4 | 14.45 | 14.35 | 81,360 |
| December 02, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 50,199 |
| December 01, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.45 | 71,153 |
| November 28, 2025 | 14.45 | 14.55 | 14.55 | 14.55 | 14.4 | 63,000 |
| November 27, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.45 | 63,261 |
| November 26, 2025 | 14.5 | 14.55 | 14.55 | 14.55 | 14.35 | 74,329 |
| November 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 8,000 |
| November 24, 2025 | 14.4 | 14.4 | 14.4 | 14.5 | 14.35 | 37,093 |
| November 21, 2025 | 14.6 | 14.4 | 14.4 | 14.6 | 14.35 | 47,474 |
| November 20, 2025 | 14.4 | 14.55 | 14.55 | 14.55 | 14.4 | 82,000 |
| November 19, 2025 | 14.55 | 14.3 | 14.3 | 14.55 | 14.25 | 131,001 |
| November 18, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 151,342 |
| November 17, 2025 | 14.65 | 14.6 | 14.6 | 14.65 | 14.5 | 69,200 |
| November 14, 2025 | 14.65 | 14.6 | 14.6 | 14.65 | 14.55 | 67,096 |
| November 13, 2025 | 14.8 | 14.65 | 14.65 | 14.85 | 14.55 | 115,626 |
| November 12, 2025 | 14.6 | 14.6 | 14.6 | 14.65 | 14.6 | 55,162 |
| November 11, 2025 | 14.7 | 14.6 | 14.6 | 14.75 | 14.6 | 41,710 |
| November 10, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 54,052 |
| November 07, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.75 | 39,311 |
| November 06, 2025 | 14.75 | 14.8 | 14.8 | 14.8 | 14.7 | 47,131 |
| November 05, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.5 | 330,028 |
| November 04, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.75 | 122,960 |
| November 03, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.85 | 109,253 |
| October 31, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.9 | 167,624 |
| October 30, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.85 | 136,125 |
| October 29, 2025 | 14.8 | 14.85 | 14.85 | 14.85 | 14.8 | 92,100 |
| October 28, 2025 | 14.9 | 14.75 | 14.75 | 15 | 14.75 | 118,764 |
| October 27, 2025 | 14.8 | 14.85 | 14.85 | 14.9 | 14.8 | 292,332 |
| October 23, 2025 | 14.6 | 14.75 | 14.75 | 14.75 | 14.55 | 1.18M |
| October 22, 2025 | 14.65 | 14.6 | 14.6 | 14.65 | 14.55 | 455,627 |
| October 21, 2025 | 14.7 | 14.65 | 14.65 | 14.75 | 14.65 | 544,415 |
| October 20, 2025 | 14.65 | 14.7 | 14.7 | 14.75 | 14.65 | 649,571 |
| October 17, 2025 | 14.65 | 14.6 | 14.6 | 14.7 | 14.6 | 303,274 |
| October 16, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.65 | 189,755 |
| October 15, 2025 | 14.55 | 14.6 | 14.6 | 14.8 | 14.55 | 223,280 |
| October 14, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.55 | 375,523 |
| October 13, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.5 | 339,078 |
| October 09, 2025 | 14.85 | 14.75 | 14.75 | 14.95 | 14.75 | 879,427 |
| October 08, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.75 | 444,338 |
| October 07, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.75 | 133,230 |
| October 03, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.8 | 121,150 |
| October 02, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.8 | 73,015 |
| October 01, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.8 | 245,121 |
| September 30, 2025 | 14.95 | 14.8 | 14.8 | 14.95 | 14.7 | 153,363 |
| September 26, 2025 | 14.95 | 14.85 | 14.85 | 14.95 | 14.75 | 195,964 |
| September 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.9 | 217,941 |
| September 24, 2025 | 14.95 | 14.95 | 14.95 | 15 | 14.9 | 145,567 |
| September 23, 2025 | 15 | 14.95 | 14.95 | 15 | 14.8 | 264,459 |
| September 22, 2025 | 15.1 | 15 | 15 | 15.15 | 15 | 651,629 |
| September 19, 2025 | 15.8 | 14.9 | 14.9 | 15.8 | 14.9 | 966,770 |
| September 18, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.7 | 78,305 |
| September 17, 2025 | 15.8 | 15.75 | 15.75 | 15.85 | 15.75 | 87,976 |
| September 16, 2025 | 15.75 | 15.8 | 15.8 | 15.9 | 15.7 | 275,204 |
| September 15, 2025 | 15.95 | 15.8 | 15.8 | 15.95 | 15.75 | 220,099 |
| September 12, 2025 | 15.9 | 15.95 | 15.95 | 16 | 15.85 | 136,169 |
| September 11, 2025 | 16.1 | 15.9 | 15.9 | 16.1 | 15.85 | 129,498 |
| September 10, 2025 | 16.25 | 16.05 | 16.05 | 16.25 | 16 | 318,550 |
| September 09, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.25 | 108,863 |
| September 08, 2025 | 16.55 | 16.35 | 16.35 | 16.55 | 16.35 | 82,824 |