16.55
+1.5(+9.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15.2 | 16.55 | 16.55 | 16.55 | 15.2 | 28,931 |
| January 13, 2026 | 16 | 15.05 | 15.05 | 16.1 | 15 | 65,961 |
| January 12, 2026 | 16.2 | 15.9 | 15.9 | 16.45 | 15.85 | 21,730 |
| January 09, 2026 | 16.5 | 16.2 | 16.2 | 16.5 | 16.2 | 18,045 |
| January 08, 2026 | 16.35 | 16.75 | 16.75 | 16.75 | 16.05 | 16,728 |
| January 07, 2026 | 15.85 | 16.3 | 16.3 | 16.55 | 15.85 | 8,610 |
| January 06, 2026 | 15.95 | 16.3 | 16.3 | 16.3 | 15.95 | 5,649 |
| January 05, 2026 | 16.05 | 15.7 | 15.7 | 16.05 | 15.55 | 34,819 |
| January 02, 2026 | 15.75 | 16 | 16 | 16 | 15.75 | 11,002 |
| December 31, 2025 | 16.45 | 16.4 | 16.4 | 16.45 | 16.3 | 16,710 |
| December 30, 2025 | 15.35 | 16.4 | 16.4 | 16.4 | 15.35 | 5,052 |
| December 29, 2025 | 16.75 | 16.4 | 16.4 | 16.75 | 16.3 | 5,520 |
| December 26, 2025 | 16.9 | 16.5 | 16.5 | 16.9 | 16.4 | 14,177 |
| December 24, 2025 | 16 | 16 | 16 | 16 | 16 | 4,096 |
| December 23, 2025 | 16 | 16 | 16 | 16 | 16 | 8,437 |
| December 22, 2025 | 16.5 | 15.95 | 15.95 | 16.5 | 15.95 | 19,022 |
| December 19, 2025 | 16.4 | 16.5 | 16.5 | 16.5 | 15.95 | 10,456 |
| December 18, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 274,914 |
| December 17, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| December 16, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 384,127 |
| December 15, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| December 12, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1,004 |
| December 11, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0 |
| December 10, 2025 | 16.55 | 16.5 | 16.5 | 16.55 | 16.5 | 7,415 |
| December 09, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0 |
| December 08, 2025 | 16.25 | 16.4 | 16.4 | 16.4 | 16.25 | 6,998 |
| December 05, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 18,100 |
| December 04, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 17.05 | 10,001 |
| December 03, 2025 | 17 | 16.65 | 16.65 | 17 | 16.65 | 4,178 |
| December 02, 2025 | 17.45 | 17.25 | 17.25 | 17.5 | 17.25 | 17,222 |
| December 01, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 16.2 | 4,000 |
| November 28, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 5,076 |
| November 27, 2025 | 16 | 16.2 | 16.2 | 16.2 | 16 | 13,951 |
| November 26, 2025 | 17 | 15.65 | 15.65 | 17 | 15.45 | 20,031 |
| November 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1,242 |
| November 24, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 9,069 |
| November 21, 2025 | 16.25 | 16 | 16 | 16.35 | 16 | 19,000 |
| November 20, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 4,228 |
| November 19, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 1,890 |
| November 18, 2025 | 16.85 | 15.9 | 15.9 | 16.85 | 15.9 | 22,130 |
| November 17, 2025 | 16.05 | 16.85 | 16.85 | 16.85 | 16.05 | 4,834 |
| November 14, 2025 | 16.05 | 16.05 | 16.05 | 16.2 | 16 | 49,213 |
| November 13, 2025 | 17.95 | 16.2 | 16.2 | 18 | 16.2 | 75,360 |
| November 12, 2025 | 17.25 | 17.75 | 17.75 | 17.8 | 17.2 | 16,744 |
| November 11, 2025 | 17.45 | 17.2 | 17.2 | 17.5 | 17 | 11,817 |
| November 10, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17 | 8,292 |
| November 07, 2025 | 17.4 | 17.15 | 17.15 | 17.45 | 17.1 | 7,005 |
| November 06, 2025 | 16.6 | 17.45 | 17.45 | 17.45 | 16.6 | 9,628 |
| November 05, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1,209 |
| November 04, 2025 | 16.15 | 17 | 17 | 17.25 | 16.15 | 10,012 |
| November 03, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.25 | 5,151 |
| October 31, 2025 | 18.2 | 18 | 18 | 18.2 | 18 | 5,396 |
| October 30, 2025 | 18.4 | 17.45 | 17.45 | 18.45 | 17.45 | 9,622 |
| October 29, 2025 | 18.2 | 18.25 | 18.25 | 18.25 | 18.2 | 11,325 |
| October 28, 2025 | 18.15 | 18.15 | 18.15 | 18.2 | 18.15 | 6,765 |
| October 27, 2025 | 18.25 | 18 | 18 | 18.3 | 17.85 | 27,091 |
| October 23, 2025 | 18 | 18 | 18 | 18 | 18 | 1,092 |
| October 22, 2025 | 18 | 18.25 | 18.25 | 18.25 | 18 | 3,220 |
| October 21, 2025 | 18.8 | 18.25 | 18.25 | 18.8 | 18.25 | 18,489 |
| October 20, 2025 | 18 | 18 | 18 | 18 | 18 | 1,501 |