17.65
-0.25(-1.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.9 | 17.9 | 17.9 | 17.95 | 17.5 | 644,357 |
| December 03, 2025 | 17.8 | 17.85 | 17.85 | 18 | 17.55 | 169,655 |
| December 02, 2025 | 17.65 | 17.85 | 17.85 | 17.9 | 17.3 | 669,526 |
| December 01, 2025 | 17.7 | 17.6 | 17.6 | 17.7 | 17.4 | 143,399 |
| November 28, 2025 | 17.6 | 17.6 | 17.6 | 17.75 | 17.3 | 131,174 |
| November 27, 2025 | 17.4 | 17.6 | 17.6 | 17.6 | 17.4 | 234,998 |
| November 26, 2025 | 16.8 | 17.4 | 17.4 | 17.4 | 16.8 | 328,403 |
| November 25, 2025 | 17.05 | 16.65 | 16.65 | 17.25 | 16.65 | 381,701 |
| November 24, 2025 | 17.1 | 17.05 | 17.05 | 17.25 | 16.75 | 566,222 |
| November 21, 2025 | 17.35 | 17 | 17 | 17.35 | 16.8 | 166,782 |
| November 20, 2025 | 17.05 | 17.35 | 17.35 | 17.35 | 16.8 | 504,908 |
| November 19, 2025 | 17 | 16.8 | 16.8 | 17 | 16.75 | 291,628 |
| November 18, 2025 | 17.05 | 16.85 | 16.85 | 17.05 | 16.7 | 338,028 |
| November 17, 2025 | 17.4 | 17 | 17 | 17.6 | 17 | 545,119 |
| November 14, 2025 | 17.95 | 17.4 | 17.4 | 18.1 | 17.2 | 652,833 |
| November 13, 2025 | 18.15 | 18.3 | 18.3 | 18.3 | 17.85 | 213,973 |
| November 12, 2025 | 17.6 | 18.05 | 18.05 | 18.05 | 17.5 | 396,863 |
| November 11, 2025 | 17.7 | 17.5 | 17.5 | 17.7 | 17.5 | 104,207 |
| November 10, 2025 | 18 | 17.6 | 17.6 | 18 | 17.4 | 433,325 |
| November 07, 2025 | 17.65 | 17.9 | 17.9 | 17.9 | 17.65 | 165,316 |
| November 06, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.55 | 470,021 |
| November 05, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.15 | 635,034 |
| November 04, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.5 | 218,391 |
| November 03, 2025 | 17.75 | 17.6 | 17.6 | 17.8 | 17.6 | 296,802 |
| October 31, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.55 | 157,335 |
| October 30, 2025 | 17.7 | 17.75 | 17.75 | 17.8 | 17.3 | 200,596 |
| October 29, 2025 | 17.85 | 17.65 | 17.65 | 17.95 | 17.4 | 252,594 |
| October 28, 2025 | 18.35 | 17.7 | 17.7 | 18.45 | 17.7 | 368,671 |
| October 27, 2025 | 18.25 | 18.25 | 18.25 | 18.45 | 18.15 | 483,771 |
| October 23, 2025 | 17.85 | 18.05 | 18.05 | 18.05 | 17.75 | 500,220 |
| October 22, 2025 | 17.25 | 17.85 | 17.85 | 17.85 | 17.1 | 717,029 |
| October 21, 2025 | 17.3 | 17.1 | 17.1 | 17.4 | 16.95 | 710,304 |
| October 20, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17 | 755,120 |
| October 17, 2025 | 17 | 17.05 | 17.05 | 17.15 | 16.9 | 206,517 |
| October 16, 2025 | 17 | 17.15 | 17.15 | 17.2 | 16.8 | 293,537 |
| October 15, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.75 | 640,253 |
| October 14, 2025 | 17.05 | 16.85 | 16.85 | 17.5 | 16.8 | 587,039 |
| October 13, 2025 | 17.35 | 17 | 17 | 17.6 | 17 | 532,056 |
| October 09, 2025 | 18.7 | 17.25 | 17.25 | 18.75 | 17.25 | 1.67M |
| October 08, 2025 | 18.35 | 18.7 | 18.7 | 18.75 | 18.35 | 245,274 |
| October 07, 2025 | 18.55 | 18.5 | 18.5 | 18.65 | 18.2 | 225,551 |
| October 03, 2025 | 19.4 | 18.5 | 18.5 | 19.65 | 18.45 | 823,743 |
| October 02, 2025 | 19.1 | 19.35 | 19.35 | 19.55 | 18.75 | 840,493 |
| October 01, 2025 | 19.05 | 19.1 | 19.1 | 19.1 | 18.55 | 695,429 |
| September 30, 2025 | 19 | 18.75 | 18.75 | 19 | 18.55 | 350,782 |
| September 26, 2025 | 18.75 | 18.7 | 18.7 | 19 | 18.55 | 442,866 |
| September 25, 2025 | 19.2 | 18.95 | 18.95 | 19.2 | 18.8 | 397,584 |
| September 24, 2025 | 18.9 | 18.95 | 18.95 | 19.1 | 18.75 | 663,658 |
| September 23, 2025 | 18.7 | 18.9 | 18.9 | 18.95 | 18.45 | 629,304 |
| September 22, 2025 | 18.7 | 18.6 | 18.6 | 18.75 | 18.4 | 295,937 |
| September 19, 2025 | 18.5 | 18.75 | 18.75 | 18.9 | 18.35 | 584,737 |
| September 18, 2025 | 18.4 | 18.45 | 18.45 | 18.5 | 18.2 | 160,344 |
| September 17, 2025 | 18.4 | 18.3 | 18.3 | 18.55 | 18.15 | 404,918 |
| September 16, 2025 | 18.4 | 18.3 | 18.3 | 18.55 | 18.15 | 648,750 |
| September 15, 2025 | 18.1 | 18.4 | 18.4 | 18.55 | 18 | 539,145 |
| September 12, 2025 | 17.8 | 18.05 | 18.05 | 18.1 | 17.6 | 638,969 |
| September 11, 2025 | 17.95 | 17.7 | 17.7 | 17.95 | 17.4 | 581,501 |
| September 10, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.4 | 590,275 |
| September 09, 2025 | 17.75 | 17.85 | 17.85 | 17.95 | 17.65 | 527,460 |
| September 08, 2025 | 17.45 | 17.75 | 17.75 | 17.75 | 17.3 | 404,936 |