17.45
+0.1(+0.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.35 | 74,039 |
| December 23, 2025 | 17.4 | 17.35 | 17.35 | 17.5 | 17.25 | 164,545 |
| December 22, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.3 | 77,475 |
| December 19, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.3 | 80,917 |
| December 18, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.3 | 68,100 |
| December 17, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.25 | 124,401 |
| December 16, 2025 | 17.35 | 17.3 | 17.3 | 17.35 | 17.25 | 100,701 |
| December 15, 2025 | 17.25 | 17.35 | 17.35 | 17.4 | 17.2 | 173,709 |
| December 12, 2025 | 17.25 | 17.3 | 17.3 | 17.4 | 17.25 | 174,407 |
| December 11, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17.2 | 98,109 |
| December 10, 2025 | 17.2 | 17.3 | 17.3 | 17.35 | 17.2 | 109,113 |
| December 09, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.25 | 163,888 |
| December 08, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.3 | 176,633 |
| December 05, 2025 | 17.2 | 17.35 | 17.35 | 17.4 | 17.2 | 112,682 |
| December 04, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.25 | 140,924 |
| December 03, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.2 | 284,589 |
| December 02, 2025 | 17.4 | 17.45 | 17.45 | 17.55 | 17.35 | 149,888 |
| December 01, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.25 | 115,177 |
| November 28, 2025 | 17.25 | 17.35 | 17.35 | 17.35 | 17.2 | 188,256 |
| November 27, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.25 | 81,535 |
| November 26, 2025 | 17.3 | 17.35 | 17.35 | 17.35 | 17.25 | 133,429 |
| November 25, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.25 | 99,557 |
| November 24, 2025 | 17.3 | 17.25 | 17.25 | 17.3 | 17.2 | 97,025 |
| November 21, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.1 | 70,735 |
| November 20, 2025 | 17.3 | 17.3 | 17.3 | 17.4 | 17.15 | 91,598 |
| November 19, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 17.15 | 130,177 |
| November 18, 2025 | 17.35 | 17.3 | 17.3 | 17.5 | 17.3 | 224,249 |
| November 17, 2025 | 17.65 | 17.55 | 17.55 | 17.7 | 17.55 | 226,938 |
| November 14, 2025 | 17.45 | 17.6 | 17.6 | 17.65 | 17.35 | 294,674 |
| November 13, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.25 | 388,575 |
| November 12, 2025 | 17.15 | 17.25 | 17.25 | 17.25 | 17.05 | 396,724 |
| November 11, 2025 | 17.05 | 17.1 | 17.1 | 17.2 | 17 | 465,703 |
| November 10, 2025 | 17.25 | 17.05 | 17.05 | 17.25 | 16.8 | 412,468 |
| November 07, 2025 | 16.8 | 16.75 | 16.75 | 16.9 | 16.7 | 145,254 |
| November 06, 2025 | 17.1 | 16.8 | 16.8 | 17.1 | 16.75 | 259,380 |
| November 05, 2025 | 16.6 | 17.05 | 17.05 | 17.35 | 16.55 | 348,466 |
| November 04, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.55 | 152,924 |
| November 03, 2025 | 16.95 | 16.7 | 16.7 | 16.95 | 16.6 | 248,119 |
| October 31, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.6 | 265,933 |
| October 30, 2025 | 16.95 | 16.8 | 16.8 | 17 | 16.7 | 371,962 |
| October 29, 2025 | 17.05 | 16.95 | 16.95 | 17.1 | 16.9 | 380,225 |
| October 28, 2025 | 17.2 | 17 | 17 | 17.2 | 17 | 180,576 |
| October 27, 2025 | 17.1 | 17.2 | 17.2 | 17.2 | 17.05 | 147,231 |
| October 23, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.05 | 122,649 |
| October 22, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17.05 | 123,850 |
| October 21, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 17 | 411,943 |
| October 20, 2025 | 17.25 | 17.15 | 17.15 | 17.3 | 17 | 432,278 |
| October 17, 2025 | 17.35 | 17.25 | 17.25 | 17.45 | 17.25 | 197,296 |
| October 16, 2025 | 17.35 | 17.35 | 17.35 | 17.45 | 17.3 | 233,741 |
| October 15, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.3 | 229,306 |
| October 14, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.5 | 179,883 |
| October 13, 2025 | 17.5 | 17.6 | 17.6 | 17.7 | 17.5 | 135,234 |
| October 09, 2025 | 17.7 | 17.75 | 17.75 | 17.75 | 17.65 | 60,076 |
| October 08, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.6 | 122,824 |
| October 07, 2025 | 17.75 | 17.6 | 17.6 | 17.75 | 17.6 | 146,265 |
| October 03, 2025 | 17.75 | 17.75 | 17.75 | 17.8 | 17.7 | 88,313 |
| October 02, 2025 | 17.8 | 17.8 | 17.8 | 17.8 | 17.7 | 151,674 |
| October 01, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.75 | 28,157 |
| September 30, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.75 | 58,141 |
| September 26, 2025 | 17.9 | 17.8 | 17.8 | 17.9 | 17.7 | 76,064 |