14.20
-0.2(-1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 15.2 | 15.1 | 15.1 | 15.8 | 15.1 | 140,382 |
| October 16, 2025 | 15.3 | 15.2 | 15.2 | 15.45 | 15.2 | 104,856 |
| October 15, 2025 | 15.35 | 15.3 | 15.3 | 15.45 | 15.15 | 94,292 |
| October 14, 2025 | 15.75 | 15.3 | 15.3 | 15.8 | 15.3 | 156,021 |
| October 13, 2025 | 15.3 | 15.65 | 15.65 | 15.65 | 15.15 | 162,565 |
| October 09, 2025 | 15.25 | 16.05 | 16.05 | 16.75 | 15.25 | 393,561 |
| October 08, 2025 | 15.3 | 15.25 | 15.25 | 15.5 | 15.15 | 161,981 |
| October 07, 2025 | 15.3 | 15.4 | 15.4 | 15.6 | 15.2 | 177,350 |
| October 03, 2025 | 15.85 | 15.35 | 15.35 | 15.85 | 15.3 | 162,200 |
| October 02, 2025 | 15.5 | 15.6 | 15.6 | 15.9 | 15.3 | 213,628 |
| October 01, 2025 | 15.8 | 15.6 | 15.6 | 16.15 | 15.6 | 245,711 |
| September 30, 2025 | 16 | 15.85 | 15.85 | 16.1 | 15.25 | 131,028 |
| September 29, 2025 | 16 | 16 | 16 | 16 | 16 | 0 |
| September 26, 2025 | 16.4 | 16 | 16 | 16.45 | 15.8 | 256,752 |
| September 25, 2025 | 16.35 | 16.4 | 16.4 | 16.95 | 16.35 | 214,277 |
| September 24, 2025 | 16.5 | 16.35 | 16.35 | 16.7 | 16.1 | 175,458 |
| September 23, 2025 | 16.75 | 16.5 | 16.5 | 16.75 | 15.95 | 290,745 |
| September 22, 2025 | 17.05 | 16.55 | 16.55 | 17.65 | 16.5 | 259,229 |
| September 19, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.75 | 288,738 |
| September 18, 2025 | 18 | 17.3 | 17.3 | 18 | 17 | 670,256 |
| September 17, 2025 | 17 | 18.3 | 18.3 | 18.4 | 17 | 1.13M |
| September 16, 2025 | 16.25 | 16.75 | 16.75 | 16.75 | 15.6 | 356,860 |
| September 15, 2025 | 15.95 | 15.25 | 15.25 | 16.1 | 15.2 | 335,284 |
| September 12, 2025 | 16.8 | 16.15 | 16.15 | 17.3 | 15.9 | 574,438 |
| September 11, 2025 | 17.8 | 16.85 | 16.85 | 17.8 | 16.85 | 553,315 |
| September 10, 2025 | 17.9 | 18.1 | 18.1 | 19.2 | 17.2 | 1.35M |
| September 09, 2025 | 18.4 | 19 | 19 | 19 | 18.3 | 839,955 |
| September 08, 2025 | 17.5 | 18.7 | 18.7 | 18.85 | 17.5 | 832,948 |
| September 05, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17 | 191,892 |
| September 04, 2025 | 18.15 | 17.5 | 17.5 | 18.35 | 17.35 | 333,133 |
| September 03, 2025 | 17.45 | 18.2 | 18.2 | 18.4 | 17 | 440,100 |
| September 02, 2025 | 18 | 17 | 17 | 18 | 16.65 | 527,685 |
| September 01, 2025 | 18 | 18 | 18 | 18.5 | 17.6 | 493,435 |
| August 29, 2025 | 18 | 18 | 18 | 18.1 | 17.5 | 416,079 |
| August 28, 2025 | 17.9 | 18.25 | 18.25 | 18.4 | 17.35 | 653,066 |
| August 27, 2025 | 19.75 | 18.2 | 18.2 | 19.75 | 17.6 | 747,517 |
| August 26, 2025 | 19.4 | 19.05 | 19.05 | 19.65 | 18.5 | 3.11M |
| August 25, 2025 | 17.9 | 17.9 | 17.9 | 17.9 | 17.5 | 1.21M |
| August 22, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 641,663 |
| August 21, 2025 | 13.9 | 14.85 | 14.85 | 14.85 | 13.9 | 582,773 |
| August 20, 2025 | 12.15 | 13.5 | 13.5 | 13.5 | 11.85 | 600,109 |
| August 19, 2025 | 11.3 | 12.3 | 12.3 | 12.3 | 11.2 | 319,309 |
| August 18, 2025 | 11 | 11.2 | 11.2 | 11.2 | 10.95 | 60,733 |
| August 15, 2025 | 10.9 | 11.1 | 11.1 | 11.1 | 10.75 | 44,965 |
| August 14, 2025 | 11.3 | 10.9 | 10.9 | 11.3 | 10.8 | 40,736 |
| August 13, 2025 | 11 | 11 | 11 | 11 | 10.9 | 35,596 |