16.30
-0.25(-1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.45 | 16.3 | 16.3 | 16.5 | 16.3 | 481,440 |
| January 13, 2026 | 16.5 | 16.55 | 16.55 | 16.55 | 16.25 | 815,227 |
| January 12, 2026 | 16.45 | 16.5 | 16.5 | 16.55 | 16.25 | 409,060 |
| January 09, 2026 | 16.3 | 16.45 | 16.45 | 16.45 | 16.25 | 308,767 |
| January 08, 2026 | 16.3 | 16.3 | 16.3 | 16.4 | 16.2 | 321,124 |
| January 07, 2026 | 16.35 | 16.3 | 16.3 | 16.45 | 16.3 | 117,035 |
| January 06, 2026 | 16.25 | 16.35 | 16.35 | 16.35 | 16.15 | 378,520 |
| January 05, 2026 | 16.3 | 16.15 | 16.15 | 16.4 | 16.15 | 88,294 |
| January 02, 2026 | 16.6 | 16.3 | 16.3 | 16.7 | 16.25 | 451,651 |
| December 31, 2025 | 16.55 | 16.55 | 16.55 | 16.6 | 16.3 | 403,125 |
| December 30, 2025 | 16.55 | 16.55 | 16.55 | 16.7 | 16.35 | 914,140 |
| December 29, 2025 | 16.5 | 16.7 | 16.7 | 16.7 | 16.45 | 252,418 |
| December 26, 2025 | 16.55 | 16.55 | 16.55 | 16.6 | 16.4 | 52,002 |
| December 24, 2025 | 16.4 | 16.35 | 16.35 | 16.6 | 16.35 | 51,075 |
| December 23, 2025 | 16.55 | 16.4 | 16.4 | 16.65 | 16.4 | 70,001 |
| December 22, 2025 | 16.55 | 16.55 | 16.55 | 16.7 | 16.4 | 121,000 |
| December 19, 2025 | 16.4 | 16.5 | 16.5 | 16.5 | 16.3 | 183,306 |
| December 18, 2025 | 16.4 | 16.4 | 16.4 | 16.45 | 16.25 | 105,035 |
| December 17, 2025 | 16.3 | 16.45 | 16.45 | 16.5 | 16.25 | 103,000 |
| December 16, 2025 | 16.25 | 16.3 | 16.3 | 16.35 | 16.1 | 128,420 |
| December 15, 2025 | 16.25 | 16.3 | 16.3 | 16.55 | 16.15 | 136,451 |
| December 12, 2025 | 16.55 | 16.3 | 16.3 | 16.6 | 16.25 | 203,101 |
| December 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.25 | 208,612 |
| December 10, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.45 | 104,050 |
| December 09, 2025 | 16.7 | 16.6 | 16.6 | 16.7 | 16.5 | 70,600 |
| December 08, 2025 | 16.6 | 16.7 | 16.7 | 16.7 | 16.45 | 103,016 |
| December 05, 2025 | 16.75 | 16.55 | 16.55 | 16.8 | 16.5 | 177,294 |
| 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 |