18.65
-0.85(-4.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.4 | 18.65 | 18.65 | 19.4 | 18.65 | 889,255 |
| January 13, 2026 | 18.1 | 19.5 | 19.5 | 19.5 | 17.7 | 304,915 |
| January 12, 2026 | 17.9 | 18.2 | 18.2 | 18.8 | 17.85 | 198,373 |
| January 09, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 08, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 07, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 06, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 05, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 02, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| December 31, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| December 30, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.15 | 272,486 |
| December 29, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.3 | 302,507 |
| December 26, 2025 | 17.1 | 17.4 | 17.4 | 17.4 | 17 | 320,088 |
| December 24, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 16.9 | 258,268 |
| December 23, 2025 | 17 | 17.05 | 17.05 | 17.1 | 16.95 | 144,031 |
| December 22, 2025 | 16.9 | 17.05 | 17.05 | 17.15 | 16.8 | 300,118 |
| December 19, 2025 | 17 | 16.75 | 16.75 | 17.15 | 16.7 | 484,583 |
| December 18, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.7 | 641,318 |
| December 17, 2025 | 16.9 | 17.05 | 17.05 | 17.05 | 16.6 | 250,988 |
| December 16, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.45 | 279,446 |
| December 15, 2025 | 16.9 | 17 | 17 | 17.1 | 16.8 | 440,672 |
| December 12, 2025 | 17.3 | 16.95 | 16.95 | 17.3 | 16.8 | 295,903 |
| December 11, 2025 | 17.55 | 17.2 | 17.2 | 17.55 | 17 | 145,290 |
| December 10, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.3 | 150,989 |
| December 09, 2025 | 17.35 | 17.45 | 17.45 | 17.45 | 17.15 | 445,349 |
| December 08, 2025 | 17.5 | 17.35 | 17.35 | 17.5 | 17.25 | 224,159 |
| December 05, 2025 | 17.9 | 17.45 | 17.45 | 18.2 | 17.45 | 321,322 |
| 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 | 328,613 |
| November 25, 2025 | 17.05 | 16.65 | 16.65 | 17.25 | 16.65 | 382,327 |
| 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 | 167,121 |
| 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 | 17.2 | 17.2 | 17.4 | 16.95 | 818,533 |
| October 20, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17 | 755,120 |