14.65
+0.1(+0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |