14.05
-0.05(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 14.1 | 14.05 | 14.05 | 14.15 | 13.9 | 198,846 |
| January 13, 2026 | 14.25 | 14.05 | 14.05 | 14.25 | 14 | 84,397 |
| January 12, 2026 | 14.15 | 14.2 | 14.2 | 14.3 | 14 | 134,067 |
| January 09, 2026 | 14.45 | 14.2 | 14.2 | 14.45 | 13.95 | 494,656 |
| January 08, 2026 | 14.05 | 14.95 | 14.95 | 14.95 | 13.95 | 533,934 |
| January 07, 2026 | 13.6 | 13.6 | 13.6 | 13.6 | 13.3 | 69,248 |
| January 06, 2026 | 13.3 | 13.6 | 13.6 | 13.6 | 13.2 | 65,396 |
| January 05, 2026 | 13.7 | 13.4 | 13.4 | 13.75 | 13.25 | 94,143 |
| January 02, 2026 | 13.35 | 13.6 | 13.6 | 13.6 | 13.2 | 84,195 |
| December 31, 2025 | 13.45 | 13.4 | 13.4 | 13.55 | 13.4 | 25,584 |
| December 30, 2025 | 13.5 | 13.55 | 13.55 | 13.7 | 13.25 | 133,734 |
| December 29, 2025 | 13 | 13.65 | 13.65 | 13.8 | 13 | 182,339 |
| December 26, 2025 | 13.8 | 13.75 | 13.75 | 14 | 13.7 | 37,608 |
| December 24, 2025 | 13.7 | 13.7 | 13.7 | 14 | 13.7 | 61,352 |
| December 23, 2025 | 13.8 | 13.7 | 13.7 | 13.85 | 13.65 | 48,476 |
| December 22, 2025 | 13.8 | 13.7 | 13.7 | 13.8 | 13.7 | 100,809 |
| December 19, 2025 | 13.85 | 13.7 | 13.7 | 13.9 | 13.65 | 62,437 |
| December 18, 2025 | 14.1 | 13.8 | 13.8 | 14.1 | 13.6 | 111,492 |
| December 17, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 14 | 72,493 |
| December 16, 2025 | 14.55 | 14.15 | 14.15 | 14.55 | 14.15 | 79,065 |
| December 15, 2025 | 14.3 | 14.5 | 14.5 | 14.5 | 14.2 | 32,157 |
| December 12, 2025 | 14.55 | 14.35 | 14.35 | 14.65 | 14.35 | 18,626 |
| December 11, 2025 | 14.8 | 14.55 | 14.55 | 14.8 | 14.35 | 88,095 |
| December 10, 2025 | 14.5 | 14.85 | 14.85 | 14.85 | 14.35 | 93,229 |
| December 09, 2025 | 14.4 | 14.45 | 14.45 | 14.45 | 14.1 | 57,194 |
| December 08, 2025 | 14.65 | 14.4 | 14.4 | 14.65 | 14.4 | 48,305 |
| December 05, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.45 | 21,033 |
| December 04, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.55 | 15,016 |
| December 03, 2025 | 14.55 | 14.6 | 14.6 | 14.65 | 14.45 | 23,642 |
| December 02, 2025 | 14.9 | 14.4 | 14.4 | 14.9 | 14.4 | 55,141 |
| December 01, 2025 | 14.5 | 14.5 | 14.5 | 14.7 | 14.45 | 12,395 |
| November 28, 2025 | 14.45 | 14.7 | 14.7 | 14.8 | 14.45 | 25,250 |
| November 27, 2025 | 14.4 | 14.6 | 14.6 | 14.65 | 14.3 | 54,694 |
| November 26, 2025 | 14.3 | 14.4 | 14.4 | 14.9 | 14.3 | 96,696 |
| November 25, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.05 | 48,743 |
| November 24, 2025 | 14.1 | 14.4 | 14.4 | 14.6 | 14.1 | 54,881 |
| November 21, 2025 | 14.25 | 14 | 14 | 14.25 | 14 | 77,219 |
| November 20, 2025 | 14.45 | 14.4 | 14.4 | 14.65 | 14.3 | 82,097 |
| November 19, 2025 | 14 | 14.25 | 14.25 | 14.3 | 14 | 48,924 |
| November 18, 2025 | 14.75 | 14 | 14 | 14.75 | 13.5 | 148,391 |
| November 17, 2025 | 15.2 | 14.75 | 14.75 | 15.2 | 14.75 | 88,086 |
| November 14, 2025 | 15.3 | 15.2 | 15.2 | 15.6 | 15.1 | 89,684 |
| November 13, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.25 | 231,920 |
| November 12, 2025 | 15.75 | 15.8 | 15.8 | 16.25 | 14.9 | 608,953 |
| November 11, 2025 | 13.6 | 15.15 | 15.15 | 15.15 | 13.6 | 361,240 |
| November 10, 2025 | 14.2 | 13.8 | 13.8 | 14.2 | 13.75 | 104,009 |
| November 07, 2025 | 14.35 | 14.2 | 14.2 | 14.35 | 14.2 | 47,250 |
| November 06, 2025 | 14.3 | 14.4 | 14.4 | 14.6 | 14.3 | 82,826 |
| November 05, 2025 | 14.3 | 14.55 | 14.55 | 14.55 | 14.15 | 103,237 |
| November 04, 2025 | 14.4 | 14.35 | 14.35 | 14.5 | 14.25 | 54,331 |
| November 03, 2025 | 14.5 | 14.4 | 14.4 | 14.5 | 14.35 | 60,753 |
| October 31, 2025 | 14.7 | 14.3 | 14.3 | 14.8 | 14.3 | 131,609 |
| October 30, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.55 | 154,886 |
| October 29, 2025 | 15 | 14.95 | 14.95 | 15.3 | 14.95 | 113,236 |
| October 28, 2025 | 15.3 | 15.2 | 15.2 | 15.4 | 15.1 | 51,005 |
| October 27, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.05 | 91,839 |
| October 23, 2025 | 15.3 | 15.3 | 15.3 | 15.6 | 15.25 | 80,665 |
| October 22, 2025 | 15.1 | 15.45 | 15.45 | 15.8 | 15.05 | 172,890 |
| October 21, 2025 | 14.95 | 15.3 | 15.3 | 15.35 | 14.4 | 261,703 |
| October 20, 2025 | 15.1 | 14.7 | 14.7 | 15.1 | 14.7 | 197,590 |