16.45
+0.1(+0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.5 | 16.45 | 16.45 | 16.6 | 16.1 | 3.87M |
| December 04, 2025 | 16.3 | 16.35 | 16.35 | 16.4 | 16.15 | 2.9M |
| December 03, 2025 | 16.05 | 16.25 | 16.25 | 16.55 | 15.9 | 4.89M |
| December 02, 2025 | 16.3 | 15.9 | 15.9 | 16.4 | 15.9 | 4.08M |
| December 01, 2025 | 16.2 | 16.15 | 16.15 | 16.3 | 16 | 3.31M |
| November 28, 2025 | 15.8 | 16.1 | 16.1 | 16.2 | 15.6 | 7.39M |
| November 27, 2025 | 15.35 | 15.75 | 15.75 | 15.8 | 15.3 | 5.54M |
| November 26, 2025 | 14.8 | 15.2 | 15.2 | 15.6 | 14.8 | 5.49M |
| November 25, 2025 | 14.35 | 14.6 | 14.6 | 14.8 | 14.35 | 2.32M |
| November 24, 2025 | 14.3 | 14.15 | 14.15 | 14.4 | 14 | 1.44M |
| November 21, 2025 | 14.5 | 14.1 | 14.1 | 14.5 | 14 | 2.72M |
| November 20, 2025 | 14.35 | 14.7 | 14.7 | 14.75 | 14.25 | 2.96M |
| November 19, 2025 | 14.55 | 14.1 | 14.1 | 14.7 | 13.9 | 4.45M |
| November 18, 2025 | 14.65 | 14.4 | 14.4 | 14.95 | 14.3 | 3M |
| November 17, 2025 | 15.4 | 14.7 | 14.7 | 15.4 | 14.7 | 2.48M |
| November 14, 2025 | 15.5 | 15.25 | 15.25 | 15.75 | 15.2 | 2.62M |
| November 13, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.25 | 5.9M |
| November 12, 2025 | 14.4 | 15.35 | 15.35 | 15.4 | 14.4 | 5.52M |
| November 11, 2025 | 14.15 | 14.4 | 14.4 | 14.55 | 14.15 | 1.86M |
| November 10, 2025 | 14.4 | 14.05 | 14.05 | 14.4 | 14 | 3.2M |
| November 07, 2025 | 14.95 | 14.4 | 14.4 | 14.95 | 14.3 | 3.27M |
| November 06, 2025 | 14.85 | 14.95 | 14.95 | 15.05 | 14.7 | 2.14M |
| November 05, 2025 | 14.3 | 14.8 | 14.8 | 14.85 | 14 | 3.45M |
| November 04, 2025 | 15.1 | 14.45 | 14.45 | 15.25 | 14.45 | 2.68M |
| November 03, 2025 | 14.9 | 15 | 15 | 15.3 | 14.75 | 1.67M |
| October 31, 2025 | 15.35 | 14.85 | 14.85 | 15.45 | 14.85 | 2.89M |
| October 30, 2025 | 15.85 | 15.25 | 15.25 | 15.85 | 15.05 | 4.15M |
| October 29, 2025 | 15.5 | 15.75 | 15.75 | 16.1 | 15.4 | 4.96M |
| October 28, 2025 | 15.6 | 15.4 | 15.4 | 15.6 | 15.2 | 2.16M |
| October 27, 2025 | 16.2 | 15.45 | 15.45 | 16.3 | 15.4 | 5.19M |
| October 23, 2025 | 16.4 | 15.9 | 15.9 | 16.65 | 15.85 | 7.64M |
| October 22, 2025 | 15.55 | 16.65 | 16.65 | 16.9 | 15.4 | 14.86M |
| October 21, 2025 | 15.45 | 15.55 | 15.55 | 16.35 | 15.45 | 7.39M |
| October 20, 2025 | 14.55 | 15.25 | 15.25 | 15.35 | 14.55 | 5.51M |
| October 17, 2025 | 14.4 | 14.35 | 14.35 | 14.8 | 14.35 | 1.73M |
| October 16, 2025 | 14 | 14.45 | 14.45 | 14.45 | 14 | 2.08M |
| October 15, 2025 | 14.15 | 13.85 | 13.85 | 14.2 | 13.8 | 3.11M |
| October 14, 2025 | 14.7 | 14 | 14 | 14.85 | 14 | 3.99M |
| October 13, 2025 | 14.6 | 14.45 | 14.45 | 14.8 | 14.1 | 5.99M |
| October 09, 2025 | 15.45 | 15.15 | 15.15 | 15.55 | 15.15 | 2.71M |
| October 08, 2025 | 15.05 | 15.15 | 15.15 | 15.25 | 14.65 | 3.71M |
| October 07, 2025 | 15.3 | 15.2 | 15.2 | 15.65 | 15.05 | 3.24M |
| October 03, 2025 | 15.15 | 15.1 | 15.1 | 15.25 | 14.9 | 2.28M |
| October 02, 2025 | 15.3 | 15.15 | 15.15 | 15.8 | 15.15 | 4.33M |
| October 01, 2025 | 15.15 | 15.15 | 15.15 | 15.45 | 15.05 | 2.62M |
| September 30, 2025 | 14.9 | 15.15 | 15.15 | 15.15 | 14.8 | 2.32M |
| September 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 |
| September 26, 2025 | 15.4 | 14.75 | 14.75 | 15.4 | 14.6 | 3.63M |
| September 25, 2025 | 15.55 | 15.3 | 15.3 | 15.75 | 15.3 | 2.95M |
| September 24, 2025 | 16.05 | 15.65 | 15.65 | 16.35 | 15.25 | 7.73M |
| September 23, 2025 | 15.95 | 16 | 16 | 16.5 | 15.6 | 11.59M |
| September 22, 2025 | 15.55 | 15.75 | 15.75 | 15.85 | 15.45 | 5.86M |
| September 19, 2025 | 15.5 | 15.5 | 15.5 | 15.85 | 15.4 | 6.19M |
| September 18, 2025 | 14.9 | 15.5 | 15.5 | 15.75 | 14.8 | 9.24M |
| September 17, 2025 | 14.35 | 14.8 | 14.8 | 15.5 | 14.35 | 9.93M |
| September 16, 2025 | 14.25 | 14.25 | 14.25 | 14.4 | 14.05 | 1.88M |
| September 15, 2025 | 14.3 | 14.15 | 14.15 | 14.4 | 13.9 | 2.64M |
| September 12, 2025 | 14.4 | 14.2 | 14.2 | 14.75 | 14.15 | 2.56M |
| September 11, 2025 | 14.55 | 14.25 | 14.25 | 14.75 | 14.25 | 2.43M |
| September 10, 2025 | 14.3 | 14.55 | 14.55 | 14.85 | 14.25 | 4.72M |