13.90
-0.35(-2.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 14.3 | 13.9 | 13.9 | 14.35 | 13.85 | 172,706 |
| December 04, 2025 | 14.3 | 14.25 | 14.25 | 14.8 | 14.15 | 681,996 |
| December 03, 2025 | 14.15 | 13.85 | 13.85 | 14.15 | 13.8 | 113,311 |
| December 02, 2025 | 13.75 | 13.85 | 13.85 | 14.3 | 13.75 | 817,645 |
| December 01, 2025 | 12.85 | 13.85 | 13.85 | 14.05 | 12.85 | 806,728 |
| November 28, 2025 | 12.95 | 12.8 | 12.8 | 12.95 | 12.7 | 105,364 |
| November 27, 2025 | 12.95 | 12.85 | 12.85 | 12.95 | 12.7 | 135,900 |
| November 26, 2025 | 12.95 | 12.95 | 12.95 | 13.1 | 12.8 | 118,488 |
| November 25, 2025 | 13 | 12.85 | 12.85 | 13 | 12.8 | 190,509 |
| November 24, 2025 | 12.75 | 12.9 | 12.9 | 12.9 | 12.75 | 45,074 |
| November 21, 2025 | 12.95 | 12.65 | 12.65 | 13 | 12.6 | 76,579 |
| November 20, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.8 | 98,004 |
| November 19, 2025 | 12.85 | 12.8 | 12.8 | 12.95 | 12.8 | 47,392 |
| November 18, 2025 | 13.1 | 12.95 | 12.95 | 13.1 | 12.8 | 93,383 |
| November 17, 2025 | 13.45 | 13.15 | 13.15 | 13.75 | 13.15 | 119,535 |
| November 14, 2025 | 13.7 | 13.5 | 13.5 | 13.7 | 13.5 | 115,658 |
| November 13, 2025 | 13.8 | 13.65 | 13.65 | 13.8 | 13.6 | 131,241 |
| November 12, 2025 | 13.6 | 13.8 | 13.8 | 13.95 | 13.6 | 154,039 |
| November 11, 2025 | 13.5 | 13.6 | 13.6 | 13.65 | 13.5 | 65,615 |
| November 10, 2025 | 13.7 | 13.4 | 13.4 | 13.7 | 13.3 | 147,603 |
| November 07, 2025 | 13.75 | 13.7 | 13.7 | 13.75 | 13.55 | 93,233 |
| November 06, 2025 | 13.7 | 13.8 | 13.8 | 13.8 | 13.5 | 131,584 |
| November 05, 2025 | 13.6 | 13.7 | 13.7 | 13.85 | 13.6 | 90,748 |
| November 04, 2025 | 13.95 | 13.9 | 13.9 | 13.95 | 13.7 | 146,037 |
| November 03, 2025 | 14.65 | 13.9 | 13.9 | 14.65 | 13.85 | 586,211 |
| October 31, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.55 | 73,706 |
| October 30, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.55 | 69,045 |
| October 29, 2025 | 14.75 | 14.7 | 14.7 | 14.8 | 14.65 | 91,195 |
| October 28, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.7 | 68,356 |
| October 27, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.7 | 143,473 |
| October 23, 2025 | 14.8 | 14.9 | 14.9 | 14.9 | 14.8 | 73,271 |
| October 22, 2025 | 14.8 | 14.95 | 14.95 | 15.05 | 14.8 | 175,036 |
| October 21, 2025 | 14.9 | 14.8 | 14.8 | 15.05 | 14.8 | 167,538 |
| October 20, 2025 | 14.95 | 14.75 | 14.75 | 15 | 14.75 | 180,381 |
| October 17, 2025 | 14.8 | 14.9 | 14.9 | 15 | 14.75 | 170,351 |
| October 16, 2025 | 14.7 | 14.8 | 14.8 | 14.9 | 14.65 | 212,447 |
| October 15, 2025 | 15 | 14.7 | 14.7 | 15 | 14.65 | 216,025 |
| October 14, 2025 | 15.2 | 14.95 | 14.95 | 15.3 | 14.75 | 380,090 |
| October 13, 2025 | 14.8 | 15.1 | 15.1 | 15.15 | 14.8 | 409,317 |
| October 09, 2025 | 15.2 | 15.55 | 15.55 | 16.25 | 15.2 | 1.77M |
| October 08, 2025 | 14.65 | 15.05 | 15.05 | 15.15 | 14.65 | 563,823 |
| October 07, 2025 | 14.3 | 14.6 | 14.6 | 14.95 | 14.3 | 410,285 |
| October 03, 2025 | 14.1 | 14.3 | 14.3 | 14.45 | 14.1 | 126,531 |
| October 02, 2025 | 14.55 | 14.25 | 14.25 | 14.55 | 14.05 | 122,461 |
| October 01, 2025 | 14.7 | 14.4 | 14.4 | 14.75 | 14.4 | 42,722 |
| September 30, 2025 | 14.45 | 14.6 | 14.6 | 14.6 | 14.3 | 79,250 |
| September 29, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0 |
| September 26, 2025 | 14.75 | 14.4 | 14.4 | 14.75 | 14.4 | 93,418 |
| September 25, 2025 | 14.65 | 14.65 | 14.65 | 14.85 | 14.65 | 91,446 |
| September 24, 2025 | 14.65 | 14.6 | 14.6 | 14.7 | 14.4 | 119,233 |
| September 23, 2025 | 14.65 | 14.65 | 14.65 | 14.75 | 14.45 | 88,958 |
| September 22, 2025 | 14.85 | 14.6 | 14.6 | 14.85 | 14.35 | 143,212 |
| September 19, 2025 | 14.2 | 14.65 | 14.65 | 15.2 | 14.15 | 816,996 |
| September 18, 2025 | 14.15 | 14.25 | 14.25 | 14.3 | 14.1 | 80,083 |
| September 17, 2025 | 14.2 | 14.1 | 14.1 | 14.2 | 14 | 75,589 |
| September 16, 2025 | 13.95 | 14.2 | 14.2 | 14.3 | 13.95 | 130,993 |
| September 15, 2025 | 13.95 | 13.95 | 13.95 | 14.15 | 13.9 | 87,090 |
| September 12, 2025 | 13.75 | 14.15 | 14.15 | 14.2 | 13.75 | 351,976 |
| September 11, 2025 | 13.85 | 13.7 | 13.7 | 13.95 | 13.7 | 131,512 |
| September 10, 2025 | 13.8 | 13.95 | 13.95 | 14.1 | 13.8 | 346,071 |