18.55
+0.3(+1.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 18.45 | 18.55 | 18.55 | 18.75 | 18.4 | 1.77M |
| January 15, 2025 | 18 | 18.25 | 18.25 | 18.6 | 18 | 1.55M |
| January 14, 2025 | 17.7 | 18.1 | 18.1 | 18.3 | 17.65 | 2.33M |
| January 13, 2025 | 17.55 | 17.7 | 17.7 | 17.75 | 17.25 | 2.32M |
| January 10, 2025 | 17.55 | 17.65 | 17.65 | 17.8 | 17.5 | 1.33M |
| January 09, 2025 | 18 | 17.7 | 17.7 | 18 | 17.7 | 1.53M |
| January 08, 2025 | 18.35 | 18.05 | 18.05 | 18.35 | 17.9 | 1.35M |
| January 07, 2025 | 18.65 | 18.25 | 18.25 | 18.65 | 18.15 | 794,184 |
| January 06, 2025 | 18.25 | 18.65 | 18.65 | 18.7 | 18.1 | 1.44M |
| January 03, 2025 | 18.2 | 18.1 | 18.1 | 18.3 | 18.1 | 593,799 |
| January 02, 2025 | 18.25 | 18.15 | 18.15 | 18.3 | 17.95 | 1.79M |
| December 31, 2024 | 18.7 | 18.35 | 18.35 | 18.7 | 18.2 | 2.72M |
| December 30, 2024 | 19.15 | 18.8 | 18.8 | 19.15 | 18.65 | 1.16M |
| December 27, 2024 | 19.2 | 19.15 | 19.15 | 19.2 | 18.95 | 556,542 |
| December 26, 2024 | 19.3 | 19.1 | 19.1 | 19.35 | 19.1 | 266,762 |
| December 25, 2024 | 19.45 | 19.25 | 19.25 | 19.45 | 19.1 | 323,508 |
| December 24, 2024 | 19.2 | 19.35 | 19.35 | 19.45 | 19.2 | 918,798 |
| December 23, 2024 | 18.85 | 19.15 | 19.15 | 19.2 | 18.85 | 780,605 |
| December 20, 2024 | 18.9 | 18.8 | 18.8 | 19 | 18.65 | 2.13M |
| December 19, 2024 | 19 | 19.1 | 19.1 | 19.15 | 18.85 | 1.35M |
| December 18, 2024 | 19 | 19.2 | 19.2 | 19.25 | 18.9 | 861,747 |
| December 17, 2024 | 19.1 | 19.05 | 19.05 | 19.2 | 19 | 793,135 |
| December 16, 2024 | 19.25 | 19.1 | 19.1 | 19.35 | 19.05 | 865,375 |
| December 13, 2024 | 19.65 | 19.25 | 19.25 | 19.65 | 19.25 | 1.24M |
| December 12, 2024 | 19.9 | 19.65 | 19.65 | 19.9 | 19.65 | 662,790 |
| December 11, 2024 | 19.95 | 19.85 | 19.85 | 20 | 19.75 | 684,000 |
| December 10, 2024 | 19.95 | 19.95 | 19.95 | 20.15 | 19.8 | 593,103 |
| December 09, 2024 | 20.15 | 19.9 | 19.9 | 20.15 | 19.85 | 801,592 |
| December 06, 2024 | 20.05 | 20.15 | 20.15 | 20.15 | 20 | 517,081 |
| December 05, 2024 | 20.25 | 20.05 | 20.05 | 20.25 | 20 | 572,400 |
| December 04, 2024 | 20.3 | 20.3 | 20.3 | 20.35 | 20.15 | 438,337 |
| December 03, 2024 | 20.1 | 20.35 | 20.35 | 20.35 | 20.05 | 1.16M |
| December 02, 2024 | 20.15 | 20 | 20 | 20.35 | 20 | 773,260 |
| November 29, 2024 | 20.1 | 20.25 | 20.25 | 20.25 | 19.85 | 726,337 |
| November 28, 2024 | 20.3 | 20.25 | 20.25 | 20.4 | 20.1 | 761,377 |
| November 27, 2024 | 20.45 | 20.35 | 20.35 | 20.5 | 20.25 | 615,429 |
| November 26, 2024 | 20.4 | 20.45 | 20.45 | 20.55 | 20.2 | 878,741 |
| November 25, 2024 | 20.05 | 20.5 | 20.5 | 20.5 | 20.05 | 1.14M |
| November 22, 2024 | 19.8 | 19.9 | 19.9 | 20.05 | 19.8 | 620,072 |
| November 21, 2024 | 20.05 | 19.75 | 19.75 | 20.1 | 19.7 | 1.75M |
| November 20, 2024 | 20.4 | 20.2 | 20.2 | 20.4 | 20.15 | 960,759 |
| November 19, 2024 | 20.35 | 20.55 | 20.55 | 20.7 | 20.3 | 1.37M |
| November 18, 2024 | 20.4 | 20.35 | 20.35 | 20.5 | 20.2 | 1.47M |
| November 15, 2024 | 20.1 | 20.35 | 20.35 | 20.5 | 20.1 | 1.09M |
| November 14, 2024 | 19.9 | 20.1 | 20.1 | 20.4 | 19.75 | 2.99M |
| November 13, 2024 | 19.65 | 19.9 | 19.9 | 20 | 19.5 | 1.24M |
| November 12, 2024 | 19.85 | 19.7 | 19.7 | 19.95 | 19.6 | 1.62M |
| November 11, 2024 | 19.9 | 20 | 20 | 20.1 | 19.85 | 2.24M |
| November 08, 2024 | 20 | 19.75 | 19.75 | 20 | 19.65 | 446,015 |
| November 07, 2024 | 19.4 | 19.95 | 19.95 | 19.95 | 19.4 | 830,540 |
| November 06, 2024 | 19.65 | 19.5 | 19.5 | 19.8 | 19.5 | 989,977 |
| November 05, 2024 | 19.7 | 19.75 | 19.75 | 19.75 | 19.6 | 303,585 |
| November 04, 2024 | 19.9 | 19.6 | 19.6 | 19.9 | 19.6 | 566,807 |
| November 01, 2024 | 19.9 | 19.9 | 19.9 | 19.95 | 19.5 | 929,350 |
| October 31, 2024 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0 |
| October 30, 2024 | 19.75 | 19.8 | 19.8 | 19.9 | 19.55 | 1.19M |
| October 29, 2024 | 19.95 | 19.6 | 19.6 | 19.95 | 19.5 | 1.19M |
| October 28, 2024 | 19.7 | 19.95 | 19.95 | 19.95 | 19.65 | 793,353 |
| October 25, 2024 | 19.45 | 19.65 | 19.65 | 19.65 | 19.45 | 372,294 |
| October 24, 2024 | 19.3 | 19.4 | 19.4 | 19.6 | 19.25 | 830,257 |