18.55
-0.4(-2.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.95 | 18.55 | 18.55 | 18.95 | 18.5 | 183,706 |
| November 06, 2025 | 18.6 | 18.95 | 18.95 | 19.25 | 18.5 | 487,375 |
| November 05, 2025 | 18.35 | 17.9 | 17.9 | 18.35 | 17.85 | 264,312 |
| November 04, 2025 | 18.25 | 18.45 | 18.45 | 18.45 | 17.95 | 205,780 |
| November 03, 2025 | 18.3 | 18.25 | 18.25 | 18.45 | 18.15 | 93,577 |
| October 31, 2025 | 18.35 | 18.25 | 18.25 | 18.35 | 18.05 | 159,826 |
| October 30, 2025 | 18.7 | 18.25 | 18.25 | 18.7 | 18.2 | 95,461 |
| October 29, 2025 | 18.75 | 18.45 | 18.45 | 18.85 | 18.35 | 59,681 |
| October 28, 2025 | 19 | 18.55 | 18.55 | 19 | 18.55 | 144,100 |
| October 27, 2025 | 18.9 | 18.8 | 18.8 | 18.9 | 18.55 | 168,528 |
| October 23, 2025 | 18.9 | 18.7 | 18.7 | 18.95 | 18.45 | 230,272 |
| October 22, 2025 | 18.75 | 18.85 | 18.85 | 18.85 | 18.65 | 119,353 |
| October 21, 2025 | 18.75 | 18.6 | 18.6 | 18.75 | 18.55 | 166,466 |
| October 20, 2025 | 18.9 | 18.55 | 18.55 | 18.9 | 18.5 | 149,790 |
| October 17, 2025 | 18.55 | 18.8 | 18.8 | 18.85 | 18.55 | 155,595 |
| October 16, 2025 | 18.35 | 18.45 | 18.45 | 18.5 | 18.3 | 213,147 |
| October 15, 2025 | 18.65 | 18.15 | 18.15 | 18.65 | 17.95 | 537,686 |
| October 14, 2025 | 19.1 | 18.5 | 18.5 | 19.1 | 18.45 | 487,589 |
| October 13, 2025 | 19 | 18.8 | 18.8 | 19 | 18.7 | 373,212 |
| October 09, 2025 | 19.7 | 19.45 | 19.45 | 19.75 | 19.45 | 412,008 |
| October 08, 2025 | 19.45 | 19.55 | 19.55 | 19.6 | 19.45 | 135,655 |
| October 07, 2025 | 19.8 | 19.45 | 19.45 | 19.85 | 19.25 | 277,371 |
| October 03, 2025 | 19.9 | 19.5 | 19.5 | 19.9 | 19.5 | 113,276 |
| October 02, 2025 | 19.8 | 19.6 | 19.6 | 19.85 | 19.6 | 115,498 |
| October 01, 2025 | 19.65 | 19.8 | 19.8 | 19.85 | 19.55 | 146,107 |
| September 30, 2025 | 19.5 | 19.6 | 19.6 | 19.6 | 19.45 | 205,034 |
| September 26, 2025 | 20 | 19.5 | 19.5 | 20 | 19.5 | 411,966 |
| September 25, 2025 | 20.15 | 20.1 | 20.1 | 20.3 | 20.05 | 175,538 |
| September 24, 2025 | 20 | 20 | 20 | 20.25 | 20 | 105,009 |
| September 23, 2025 | 20.15 | 20 | 20 | 20.15 | 19.85 | 225,090 |
| September 22, 2025 | 20.4 | 20.05 | 20.05 | 20.4 | 19.95 | 250,620 |
| September 19, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20 | 351,017 |
| September 18, 2025 | 20.5 | 20.35 | 20.35 | 20.65 | 20.35 | 112,806 |
| September 17, 2025 | 20.3 | 20.4 | 20.4 | 20.5 | 20.3 | 110,100 |
| September 16, 2025 | 20.1 | 20.45 | 20.45 | 20.85 | 20.05 | 333,912 |
| September 15, 2025 | 20.1 | 20.1 | 20.1 | 20.25 | 20 | 149,695 |
| September 12, 2025 | 19.85 | 20.1 | 20.1 | 20.25 | 19.85 | 362,257 |
| September 11, 2025 | 20.05 | 19.8 | 19.8 | 20.2 | 19.8 | 401,900 |
| September 10, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 20 | 228,100 |
| September 09, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.2 | 222,851 |
| September 08, 2025 | 20.65 | 20.4 | 20.4 | 20.65 | 20.35 | 194,207 |
| September 05, 2025 | 21.4 | 20.65 | 20.65 | 21.4 | 20.65 | 290,913 |
| September 04, 2025 | 20.15 | 21.2 | 21.2 | 21.35 | 20.15 | 745,866 |
| September 03, 2025 | 19.85 | 20.05 | 20.05 | 20.1 | 19.85 | 121,834 |
| September 02, 2025 | 20 | 19.95 | 19.95 | 20.2 | 19.85 | 176,120 |
| September 01, 2025 | 20.2 | 20 | 20 | 20.2 | 19.8 | 495,776 |
| August 29, 2025 | 20.4 | 20.2 | 20.2 | 20.4 | 20.05 | 504,357 |
| August 28, 2025 | 20.6 | 20.55 | 20.55 | 20.6 | 20.35 | 425,741 |
| August 27, 2025 | 20.6 | 20.55 | 20.55 | 20.85 | 20.45 | 474,543 |
| August 26, 2025 | 21 | 20.6 | 20.6 | 21 | 20.55 | 301,709 |
| August 25, 2025 | 21.1 | 20.9 | 20.9 | 21.25 | 20.9 | 353,507 |
| August 22, 2025 | 21.2 | 21 | 21 | 21.25 | 21 | 153,871 |
| August 21, 2025 | 21.5 | 21.25 | 21.25 | 21.7 | 21.1 | 384,564 |
| August 20, 2025 | 21.8 | 21.5 | 21.5 | 21.8 | 21.3 | 334,622 |
| August 19, 2025 | 22.4 | 21.8 | 21.8 | 22.4 | 21.8 | 270,792 |
| August 18, 2025 | 22.65 | 22.35 | 22.35 | 22.65 | 22.25 | 373,724 |
| August 15, 2025 | 22.65 | 22.65 | 22.65 | 22.8 | 22.35 | 718,501 |
| August 14, 2025 | 21.95 | 22.6 | 22.6 | 22.95 | 21.4 | 1.08M |
| August 13, 2025 | 20.7 | 21.8 | 21.8 | 22.05 | 20.65 | 1.15M |
| August 12, 2025 | 20.55 | 20.45 | 20.45 | 20.7 | 20.45 | 201,492 |