14.05
+0.15(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14 | 14.05 | 14.05 | 14.5 | 13.7 | 6.09M |
| January 13, 2026 | 14.4 | 13.9 | 13.9 | 14.5 | 13.8 | 10.44M |
| January 12, 2026 | 14.7 | 14.5 | 14.5 | 15.2 | 14.25 | 18.98M |
| January 09, 2026 | 15.1 | 14.55 | 14.55 | 15.4 | 13.8 | 27.83M |
| January 08, 2026 | 15.6 | 14 | 14 | 15.8 | 14 | 51.39M |
| January 07, 2026 | 14.2 | 15 | 15 | 15 | 14.2 | 28.06M |
| January 06, 2026 | 13 | 13.65 | 13.65 | 13.65 | 12.55 | 12.8M |
| January 05, 2026 | 11.45 | 12.45 | 12.45 | 12.45 | 11.45 | 5.41M |
| January 02, 2026 | 11.4 | 11.35 | 11.35 | 11.5 | 11.3 | 449,313 |
| December 31, 2025 | 11.4 | 11.4 | 11.4 | 11.8 | 11.4 | 1.62M |
| December 30, 2025 | 11.45 | 11.5 | 11.5 | 11.5 | 11.25 | 1.15M |
| December 29, 2025 | 11.35 | 11.45 | 11.45 | 11.85 | 11.35 | 1.5M |
| December 26, 2025 | 11.45 | 11.4 | 11.4 | 11.45 | 11.25 | 657,943 |
| December 24, 2025 | 11.45 | 11.35 | 11.35 | 11.6 | 11.3 | 1.04M |
| December 23, 2025 | 11.35 | 11.4 | 11.4 | 11.5 | 11.3 | 798,146 |
| December 22, 2025 | 11.35 | 11.35 | 11.35 | 11.45 | 11.25 | 565,862 |
| December 19, 2025 | 11.1 | 11.25 | 11.25 | 11.3 | 11.1 | 471,700 |
| December 18, 2025 | 11.15 | 11.05 | 11.05 | 11.25 | 11.05 | 540,898 |
| December 17, 2025 | 11.3 | 11.15 | 11.15 | 11.5 | 11.15 | 1.05M |
| December 16, 2025 | 11.2 | 11.25 | 11.25 | 11.45 | 11.1 | 776,157 |
| December 15, 2025 | 10.85 | 11.25 | 11.25 | 11.35 | 10.85 | 1.14M |
| December 12, 2025 | 11 | 11 | 11 | 11.1 | 10.9 | 505,248 |
| December 11, 2025 | 11.2 | 10.9 | 10.9 | 11.2 | 10.85 | 850,941 |
| December 10, 2025 | 10.9 | 11.1 | 11.1 | 11.25 | 10.9 | 785,682 |
| December 09, 2025 | 10.9 | 10.8 | 10.8 | 10.95 | 10.75 | 333,773 |
| December 08, 2025 | 11.05 | 10.9 | 10.9 | 11.05 | 10.9 | 270,653 |
| December 05, 2025 | 11.1 | 10.9 | 10.9 | 11.1 | 10.8 | 483,852 |
| December 04, 2025 | 10.9 | 11.05 | 11.05 | 11.15 | 10.9 | 1.06M |
| December 03, 2025 | 10.7 | 10.8 | 10.8 | 10.85 | 10.7 | 229,934 |
| December 02, 2025 | 10.7 | 10.65 | 10.65 | 10.9 | 10.65 | 391,030 |
| December 01, 2025 | 10.75 | 10.7 | 10.7 | 10.8 | 10.65 | 380,550 |
| November 28, 2025 | 10.6 | 10.75 | 10.75 | 10.8 | 10.6 | 617,008 |
| November 27, 2025 | 10.65 | 10.6 | 10.6 | 10.7 | 10.55 | 226,474 |
| November 26, 2025 | 10.45 | 10.6 | 10.6 | 10.7 | 10.45 | 667,137 |
| November 25, 2025 | 10.35 | 10.35 | 10.35 | 10.45 | 10.3 | 551,500 |
| November 24, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.15 | 540,610 |
| November 21, 2025 | 10.45 | 10.3 | 10.3 | 10.55 | 10.2 | 809,952 |
| November 20, 2025 | 10.6 | 10.6 | 10.6 | 10.75 | 10.5 | 580,453 |
| November 19, 2025 | 10.75 | 10.5 | 10.5 | 10.85 | 10.4 | 1.17M |
| November 18, 2025 | 11.1 | 10.85 | 10.85 | 11.25 | 10.85 | 1.05M |
| November 17, 2025 | 11.4 | 11.15 | 11.15 | 11.45 | 11.1 | 949,286 |
| November 14, 2025 | 11.55 | 11.4 | 11.4 | 11.6 | 11.4 | 416,221 |
| November 13, 2025 | 11.55 | 11.55 | 11.55 | 11.65 | 11.5 | 484,023 |
| November 12, 2025 | 11.45 | 11.55 | 11.55 | 11.6 | 11.4 | 632,774 |
| November 11, 2025 | 11.3 | 11.35 | 11.35 | 11.45 | 11.3 | 552,033 |
| November 10, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.2 | 701,419 |
| November 07, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.25 | 669,724 |
| November 06, 2025 | 11.55 | 11.45 | 11.45 | 11.55 | 11.4 | 625,121 |
| November 05, 2025 | 11.4 | 11.4 | 11.4 | 11.45 | 11.05 | 1.19M |
| November 04, 2025 | 11.65 | 11.45 | 11.45 | 11.7 | 11.4 | 932,754 |
| November 03, 2025 | 11.9 | 11.65 | 11.65 | 11.9 | 11.65 | 850,390 |
| October 31, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.8 | 1.24M |
| October 30, 2025 | 12.15 | 12 | 12 | 12.2 | 11.9 | 921,501 |
| October 29, 2025 | 12.15 | 12.1 | 12.1 | 12.2 | 12.05 | 592,057 |
| October 28, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 12 | 1.26M |
| October 27, 2025 | 12.4 | 12.2 | 12.2 | 12.45 | 12.2 | 934,828 |
| October 23, 2025 | 12.55 | 12.3 | 12.3 | 12.55 | 12.25 | 1M |
| October 22, 2025 | 12.3 | 12.4 | 12.4 | 12.5 | 12.2 | 943,562 |
| October 21, 2025 | 12.3 | 12.25 | 12.25 | 12.4 | 12.2 | 957,593 |
| October 20, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.2 | 1.01M |