16.85
+1.15(+7.32%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.5 | 16.85 | 16.85 | 17.2 | 16.1 | 2.24M |
| November 06, 2025 | 14.55 | 15.7 | 15.7 | 15.7 | 14.5 | 684,376 |
| November 05, 2025 | 13.1 | 14.3 | 14.3 | 14.3 | 13 | 484,337 |
| November 04, 2025 | 14.1 | 13 | 13 | 14.1 | 13 | 562,147 |
| November 03, 2025 | 15.95 | 14.1 | 14.1 | 15.95 | 13.95 | 1.01M |
| October 31, 2025 | 16.3 | 15.5 | 15.5 | 16.45 | 15.1 | 1.44M |
| October 30, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 15.5 | 2.41M |
| October 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 547,763 |
| October 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 410,621 |
| October 27, 2025 | 13.1 | 12.25 | 12.25 | 13.15 | 12 | 594,728 |
| October 23, 2025 | 11.9 | 12.85 | 12.85 | 12.95 | 11.75 | 1.46M |
| October 22, 2025 | 10.7 | 11.8 | 11.8 | 11.8 | 10.65 | 866,358 |
| October 21, 2025 | 9.9 | 10.75 | 10.75 | 10.75 | 9.9 | 266,000 |
| October 20, 2025 | 10 | 9.81 | 9.81 | 10 | 9.8 | 37,420 |
| October 17, 2025 | 10.05 | 10 | 10 | 10.1 | 10 | 16,049 |
| October 16, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.95 | 46,245 |
| October 15, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.88 | 65,710 |
| October 14, 2025 | 10.2 | 10 | 10 | 10.2 | 9.85 | 83,859 |
| October 13, 2025 | 10.2 | 9.96 | 9.96 | 10.2 | 9.85 | 18,019 |
| October 09, 2025 | 10.05 | 10.2 | 10.2 | 10.2 | 10.05 | 48,290 |
| October 08, 2025 | 10.15 | 10.05 | 10.05 | 10.15 | 9.99 | 42,298 |
| October 07, 2025 | 9.98 | 10.15 | 10.15 | 10.25 | 9.98 | 65,524 |
| October 03, 2025 | 9.93 | 9.97 | 9.97 | 10.1 | 9.93 | 48,105 |
| October 02, 2025 | 9.75 | 9.93 | 9.93 | 10 | 9.75 | 68,524 |
| October 01, 2025 | 9.98 | 9.93 | 9.93 | 10.05 | 9.89 | 60,050 |
| September 30, 2025 | 10.05 | 9.95 | 9.95 | 10.25 | 9.95 | 43,000 |
| September 29, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0 |
| September 26, 2025 | 9.82 | 10.3 | 10.3 | 10.4 | 9.8 | 129,432 |
| September 25, 2025 | 9.85 | 9.96 | 9.96 | 10.15 | 9.83 | 55,999 |
| September 24, 2025 | 10.35 | 9.9 | 9.9 | 10.35 | 9.9 | 97,120 |
| September 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.9 | 156,807 |
| September 22, 2025 | 10.6 | 10.4 | 10.4 | 10.6 | 10.2 | 141,461 |
| September 19, 2025 | 10.65 | 10.6 | 10.6 | 10.95 | 10.05 | 234,557 |
| September 18, 2025 | 9.74 | 10.65 | 10.65 | 10.65 | 9.73 | 215,001 |
| September 17, 2025 | 9.65 | 9.7 | 9.7 | 9.83 | 9.63 | 59,651 |
| September 16, 2025 | 9.74 | 9.78 | 9.78 | 9.8 | 9.62 | 61,527 |
| September 15, 2025 | 9.7 | 9.56 | 9.56 | 9.7 | 9.56 | 45,172 |
| September 12, 2025 | 9.72 | 9.7 | 9.7 | 9.73 | 9.65 | 73,201 |
| September 11, 2025 | 9.81 | 9.72 | 9.72 | 9.84 | 9.6 | 157,259 |
| September 10, 2025 | 10.05 | 9.94 | 9.94 | 10.05 | 9.93 | 148,096 |
| September 09, 2025 | 10.1 | 9.98 | 9.98 | 10.1 | 9.97 | 90,034 |
| September 08, 2025 | 10.1 | 10 | 10 | 10.3 | 10 | 81,138 |
| September 05, 2025 | 10 | 10.1 | 10.1 | 10.25 | 9.96 | 84,734 |
| September 04, 2025 | 9.94 | 10.1 | 10.1 | 10.1 | 9.94 | 81,700 |
| September 03, 2025 | 10.1 | 10 | 10 | 10.1 | 9.86 | 109,655 |
| September 02, 2025 | 9.96 | 10.05 | 10.05 | 10.1 | 9.81 | 121,142 |
| September 01, 2025 | 10 | 9.95 | 9.95 | 10.3 | 9.89 | 126,241 |
| August 29, 2025 | 10.75 | 10.3 | 10.3 | 11 | 10.25 | 151,575 |
| August 28, 2025 | 11.05 | 10.7 | 10.7 | 11.2 | 10.3 | 262,543 |
| August 27, 2025 | 11.35 | 11.05 | 11.05 | 11.35 | 10.8 | 223,591 |
| August 26, 2025 | 11.6 | 11.4 | 11.4 | 12.3 | 11.4 | 228,066 |
| August 25, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11 | 202,662 |
| August 22, 2025 | 11.7 | 11.3 | 11.3 | 11.75 | 11 | 310,886 |
| August 21, 2025 | 12 | 11.4 | 11.4 | 12.15 | 11.3 | 443,929 |
| August 20, 2025 | 11.7 | 12.25 | 12.25 | 12.25 | 11.2 | 1.06M |
| August 19, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 271,736 |
| August 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 163,713 |
| August 15, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9 | 239,361 |
| August 14, 2025 | 8.32 | 8.42 | 8.42 | 8.42 | 8.31 | 66,313 |
| August 13, 2025 | 8.39 | 8.45 | 8.45 | 8.45 | 8.37 | 74,284 |