13.05
-0.25(-1.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.1 | 13.3 | 13.3 | 13.35 | 13.05 | 1.84M |
| December 03, 2025 | 12.95 | 13 | 13 | 13.05 | 12.7 | 1.39M |
| December 02, 2025 | 13 | 12.75 | 12.75 | 13 | 12.7 | 1.81M |
| December 01, 2025 | 13.25 | 12.9 | 12.9 | 13.35 | 12.9 | 2.35M |
| November 28, 2025 | 12.9 | 13.4 | 13.4 | 13.4 | 12.8 | 4.14M |
| November 27, 2025 | 12.7 | 12.95 | 12.95 | 12.95 | 12.55 | 1.72M |
| November 26, 2025 | 12.45 | 12.55 | 12.55 | 12.65 | 12.45 | 2.08M |
| November 25, 2025 | 12.1 | 12.3 | 12.3 | 12.35 | 12.1 | 2.76M |
| November 24, 2025 | 12.45 | 11.95 | 11.95 | 12.55 | 11.95 | 3.6M |
| November 21, 2025 | 12.5 | 12.35 | 12.35 | 12.75 | 12.35 | 2.66M |
| November 20, 2025 | 13.05 | 12.8 | 12.8 | 13.2 | 12.75 | 2.66M |
| November 19, 2025 | 13.2 | 12.85 | 12.85 | 13.2 | 12.5 | 4.45M |
| November 18, 2025 | 13.3 | 13.2 | 13.2 | 13.3 | 13.05 | 2.79M |
| November 17, 2025 | 13.4 | 13.45 | 13.45 | 13.5 | 13.25 | 1.51M |
| November 14, 2025 | 13.25 | 13.4 | 13.4 | 13.55 | 13.2 | 1.77M |
| November 13, 2025 | 13.6 | 13.4 | 13.4 | 13.6 | 13.3 | 2.66M |
| November 12, 2025 | 13.4 | 13.6 | 13.6 | 13.7 | 13.4 | 1.55M |
| November 11, 2025 | 13.45 | 13.4 | 13.4 | 13.7 | 13.4 | 1.69M |
| November 10, 2025 | 13.6 | 13.4 | 13.4 | 13.6 | 13.4 | 1.6M |
| November 07, 2025 | 14 | 13.75 | 13.75 | 14 | 13.7 | 1.18M |
| November 06, 2025 | 13.75 | 14 | 14 | 14 | 13.65 | 1.91M |
| November 05, 2025 | 13.45 | 13.55 | 13.55 | 13.6 | 13.25 | 2.26M |
| November 04, 2025 | 13.85 | 13.6 | 13.6 | 13.9 | 13.4 | 3.26M |
| November 03, 2025 | 14.15 | 13.85 | 13.85 | 14.15 | 13.8 | 3.44M |
| October 31, 2025 | 14.6 | 14.05 | 14.05 | 14.7 | 14.05 | 3.13M |
| October 30, 2025 | 14.8 | 14.3 | 14.3 | 14.8 | 14.2 | 6.53M |
| October 29, 2025 | 14.4 | 14.65 | 14.65 | 15.2 | 14 | 7.25M |
| October 28, 2025 | 14.45 | 14.35 | 14.35 | 14.65 | 14.3 | 2.01M |
| October 27, 2025 | 14.2 | 14.35 | 14.35 | 14.7 | 14.05 | 3.67M |
| October 23, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14.05 | 1.87M |
| October 22, 2025 | 14.4 | 14.35 | 14.35 | 14.6 | 14.3 | 1.49M |
| October 21, 2025 | 14.05 | 14.3 | 14.3 | 14.5 | 14.05 | 2.46M |
| October 20, 2025 | 14.15 | 14 | 14 | 14.2 | 14 | 2.2M |
| October 17, 2025 | 14.35 | 14.05 | 14.05 | 14.4 | 14 | 2.59M |
| October 16, 2025 | 14.2 | 14.3 | 14.3 | 14.55 | 14.2 | 2.04M |
| October 15, 2025 | 14.5 | 14.2 | 14.2 | 14.5 | 14.1 | 2.15M |
| October 14, 2025 | 14.55 | 14.4 | 14.4 | 14.8 | 14.35 | 2.64M |
| October 13, 2025 | 13.8 | 14.45 | 14.45 | 14.45 | 13.8 | 2.15M |
| October 09, 2025 | 14.6 | 14.6 | 14.6 | 14.95 | 14.6 | 2.36M |
| October 08, 2025 | 14.7 | 14.6 | 14.6 | 14.8 | 14.45 | 1.44M |
| October 07, 2025 | 14.65 | 14.65 | 14.65 | 14.8 | 14.35 | 2.28M |
| October 03, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.55 | 1.62M |
| October 02, 2025 | 14.95 | 14.6 | 14.6 | 15.05 | 14.5 | 2.6M |
| October 01, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.85 | 1.62M |
| September 30, 2025 | 15.1 | 15.1 | 15.1 | 15.2 | 15 | 1.41M |
| September 29, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 |
| September 26, 2025 | 15.4 | 14.95 | 14.95 | 15.4 | 14.85 | 2.43M |
| September 25, 2025 | 15.5 | 15.25 | 15.25 | 15.55 | 15.2 | 2.05M |
| September 24, 2025 | 15.45 | 15.25 | 15.25 | 15.75 | 15.25 | 2.63M |
| September 23, 2025 | 15.5 | 15.3 | 15.3 | 15.55 | 15.1 | 2.81M |
| September 22, 2025 | 15.85 | 15.4 | 15.4 | 15.9 | 15.35 | 3.03M |
| September 19, 2025 | 15.7 | 15.75 | 15.75 | 15.75 | 15.5 | 5.96M |
| September 18, 2025 | 15.8 | 15.9 | 15.9 | 15.9 | 15.55 | 13.47M |
| September 17, 2025 | 14.75 | 15.5 | 15.5 | 15.75 | 14.7 | 9.42M |
| September 16, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.4 | 2.47M |
| September 15, 2025 | 14.5 | 14.5 | 14.5 | 14.8 | 14.45 | 2.54M |
| September 12, 2025 | 14.1 | 14.45 | 14.45 | 14.6 | 14.1 | 2.53M |
| September 11, 2025 | 14.55 | 14.05 | 14.05 | 14.55 | 14.05 | 3.26M |
| September 10, 2025 | 14.75 | 14.4 | 14.4 | 14.85 | 14.4 | 3.06M |
| September 09, 2025 | 14.95 | 14.8 | 14.8 | 15.05 | 14.7 | 2.28M |