16.50
-0.25(-1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.85 | 16.75 | 16.75 | 16.9 | 16.75 | 110,618 |
| December 03, 2025 | 16.7 | 16.85 | 16.85 | 16.9 | 16.65 | 98,200 |
| December 02, 2025 | 16.6 | 16.7 | 16.7 | 16.75 | 16.6 | 139,000 |
| December 01, 2025 | 16.5 | 16.6 | 16.6 | 16.7 | 16.4 | 120,401 |
| November 28, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.55 | 107,400 |
| November 27, 2025 | 16.55 | 16.6 | 16.6 | 16.65 | 16.5 | 43,000 |
| November 26, 2025 | 16.6 | 16.55 | 16.55 | 16.7 | 16.55 | 248,383 |
| November 25, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.45 | 132,000 |
| November 24, 2025 | 16.45 | 16.55 | 16.55 | 16.55 | 16.4 | 37,329 |
| November 21, 2025 | 16.65 | 16.45 | 16.45 | 16.7 | 16.3 | 74,774 |
| November 20, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 16.2 | 102,000 |
| November 19, 2025 | 16.5 | 16.15 | 16.15 | 16.5 | 16.15 | 161,411 |
| November 18, 2025 | 16.9 | 16.5 | 16.5 | 16.95 | 16.5 | 101,083 |
| November 17, 2025 | 17.05 | 17.05 | 17.05 | 17.3 | 16.85 | 112,550 |
| November 14, 2025 | 17.05 | 17 | 17 | 17.1 | 16.85 | 208,068 |
| November 13, 2025 | 16.65 | 17.1 | 17.1 | 17.4 | 16.55 | 205,428 |
| November 12, 2025 | 16.6 | 16.65 | 16.65 | 16.65 | 16.35 | 494,378 |
| November 11, 2025 | 16.55 | 16.65 | 16.65 | 16.7 | 16.45 | 67,662 |
| November 10, 2025 | 16.5 | 16.6 | 16.6 | 16.65 | 16.35 | 180,507 |
| November 07, 2025 | 16.45 | 16.5 | 16.5 | 16.55 | 16.45 | 48,101 |
| November 06, 2025 | 16.4 | 16.55 | 16.55 | 16.6 | 16.35 | 114,357 |
| November 05, 2025 | 16.3 | 16.45 | 16.45 | 16.45 | 16.05 | 187,491 |
| November 04, 2025 | 16.25 | 16.45 | 16.45 | 16.45 | 16.2 | 125,551 |
| November 03, 2025 | 16.5 | 16.25 | 16.25 | 16.5 | 16.25 | 84,611 |
| October 31, 2025 | 16.55 | 16.6 | 16.6 | 16.6 | 16.4 | 65,255 |
| October 30, 2025 | 16.5 | 16.55 | 16.55 | 16.6 | 16.3 | 129,363 |
| October 29, 2025 | 16.9 | 16.5 | 16.5 | 16.9 | 16.5 | 96,000 |
| October 28, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.55 | 106,065 |
| October 27, 2025 | 16.7 | 16.85 | 16.85 | 17 | 16.55 | 168,671 |
| October 23, 2025 | 16.6 | 16.6 | 16.6 | 16.65 | 16.5 | 38,000 |
| October 22, 2025 | 16.45 | 16.6 | 16.6 | 16.6 | 16.4 | 72,000 |
| October 21, 2025 | 16.5 | 16.3 | 16.3 | 16.6 | 16.3 | 153,224 |
| October 20, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.3 | 235,704 |
| October 17, 2025 | 16.85 | 16.55 | 16.55 | 17 | 16.55 | 203,478 |
| October 16, 2025 | 16.75 | 16.8 | 16.8 | 16.95 | 16.7 | 96,680 |
| October 15, 2025 | 16.8 | 16.65 | 16.65 | 16.95 | 16.65 | 89,617 |
| October 14, 2025 | 16.9 | 16.9 | 16.9 | 17 | 16.6 | 314,411 |
| October 13, 2025 | 17.4 | 16.85 | 16.85 | 17.45 | 16.85 | 194,619 |
| October 09, 2025 | 17.15 | 17.3 | 17.3 | 17.4 | 17 | 232,111 |
| October 08, 2025 | 16.7 | 17.1 | 17.1 | 17.1 | 16.7 | 181,784 |
| October 07, 2025 | 16.95 | 16.65 | 16.65 | 16.95 | 16.65 | 74,879 |
| October 03, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.75 | 93,918 |
| October 02, 2025 | 16.8 | 16.85 | 16.85 | 16.95 | 16.7 | 97,366 |
| October 01, 2025 | 16.65 | 16.7 | 16.7 | 16.8 | 16.55 | 123,102 |
| September 30, 2025 | 16.8 | 16.5 | 16.5 | 16.85 | 16.5 | 395,042 |
| September 26, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.5 | 207,841 |
| September 25, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.7 | 229,317 |
| September 24, 2025 | 17 | 16.75 | 16.75 | 17 | 16.75 | 77,991 |
| September 23, 2025 | 17.05 | 16.95 | 16.95 | 17.15 | 16.85 | 131,571 |
| September 22, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17 | 54,357 |
| September 19, 2025 | 16.95 | 17.05 | 17.05 | 17.2 | 16.95 | 175,352 |
| September 18, 2025 | 17.15 | 16.95 | 16.95 | 17.4 | 16.9 | 314,518 |
| September 17, 2025 | 17.65 | 17.1 | 17.1 | 17.8 | 17.1 | 238,000 |
| September 16, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.55 | 129,334 |
| September 15, 2025 | 17.55 | 17.8 | 17.8 | 17.95 | 17.55 | 101,401 |
| September 12, 2025 | 17.45 | 17.75 | 17.75 | 17.85 | 17.45 | 133,763 |
| September 11, 2025 | 17.4 | 17.45 | 17.45 | 17.45 | 17.3 | 61,891 |
| September 10, 2025 | 17.4 | 17.45 | 17.45 | 17.55 | 17.35 | 93,060 |
| September 09, 2025 | 17.5 | 17.45 | 17.45 | 17.6 | 17.25 | 101,065 |
| September 08, 2025 | 17.3 | 17.4 | 17.4 | 17.5 | 17.25 | 85,001 |