15.15
+0.2(+1.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15 | 15.15 | 15.15 | 15.95 | 15 | 235,376 |
| December 23, 2025 | 15.05 | 14.95 | 14.95 | 15.15 | 14.95 | 178,895 |
| December 22, 2025 | 15.1 | 15.4 | 15.4 | 15.4 | 14.95 | 221,403 |
| December 19, 2025 | 15.05 | 15.1 | 15.1 | 15.1 | 14.8 | 156,152 |
| December 18, 2025 | 15 | 15 | 15 | 15.5 | 14.8 | 283,070 |
| December 17, 2025 | 15.5 | 15.1 | 15.1 | 15.5 | 14.95 | 208,164 |
| December 16, 2025 | 15.2 | 15.5 | 15.5 | 15.65 | 14.9 | 249,636 |
| December 15, 2025 | 15.45 | 15.2 | 15.2 | 15.5 | 14.8 | 237,751 |
| December 12, 2025 | 15.7 | 15.5 | 15.5 | 15.75 | 15.45 | 281,203 |
| December 11, 2025 | 16.3 | 15.85 | 15.85 | 16.35 | 15.65 | 306,141 |
| December 10, 2025 | 16 | 16 | 16 | 16.45 | 15.7 | 287,569 |
| December 09, 2025 | 15.65 | 16 | 16 | 16.2 | 15.65 | 168,080 |
| December 08, 2025 | 16.3 | 15.85 | 15.85 | 16.5 | 15.8 | 263,713 |
| December 05, 2025 | 15.65 | 16.1 | 16.1 | 16.3 | 15.65 | 282,973 |
| December 04, 2025 | 16.25 | 15.85 | 15.85 | 16.3 | 15.8 | 433,728 |
| December 03, 2025 | 16.4 | 16.5 | 16.5 | 17.7 | 16.4 | 401,724 |
| December 02, 2025 | 16.95 | 16.35 | 16.35 | 16.95 | 16.2 | 415,459 |
| December 01, 2025 | 17.65 | 16.8 | 16.8 | 17.65 | 16.7 | 457,294 |
| November 28, 2025 | 17.6 | 17.65 | 17.65 | 17.9 | 17.15 | 1.09M |
| November 27, 2025 | 15.5 | 16.75 | 16.75 | 16.75 | 15.35 | 855,937 |
| November 26, 2025 | 15.55 | 15.25 | 15.25 | 16.4 | 15.2 | 398,577 |
| November 25, 2025 | 16.1 | 15.55 | 15.55 | 16.55 | 15.15 | 347,955 |
| November 24, 2025 | 17 | 16.05 | 16.05 | 17 | 15.8 | 485,107 |
| November 21, 2025 | 16.3 | 16.65 | 16.65 | 17 | 15.7 | 828,163 |
| November 20, 2025 | 15.5 | 16.2 | 16.2 | 16.2 | 15.05 | 721,150 |
| November 19, 2025 | 15.7 | 14.75 | 14.75 | 15.8 | 14.5 | 384,223 |
| November 18, 2025 | 16.55 | 15.8 | 15.8 | 16.55 | 15.4 | 651,393 |
| November 17, 2025 | 17.5 | 16.7 | 16.7 | 17.9 | 16.7 | 704,498 |
| November 14, 2025 | 18 | 17.55 | 17.55 | 18.3 | 17.4 | 814,925 |
| November 13, 2025 | 18 | 18 | 18 | 18.6 | 17.8 | 1.18M |
| November 12, 2025 | 17 | 17.8 | 17.8 | 18 | 16.2 | 1.12M |
| November 11, 2025 | 16.65 | 16.7 | 16.7 | 17.9 | 16.65 | 1.43M |
| November 10, 2025 | 17 | 18.45 | 18.45 | 18.5 | 16.7 | 1.9M |
| 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 |