17.05
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.05 | 17.05 | 17.05 | 17.2 | 17.05 | 38,365 |
| December 03, 2025 | 17.25 | 17.15 | 17.15 | 17.5 | 17.1 | 114,853 |
| December 02, 2025 | 17.05 | 17.25 | 17.25 | 17.4 | 17 | 30,323 |
| December 01, 2025 | 17.1 | 17 | 17 | 17.1 | 16.9 | 45,183 |
| November 28, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.1 | 39,334 |
| November 27, 2025 | 17 | 17.1 | 17.1 | 17.1 | 17 | 18,142 |
| November 26, 2025 | 16.7 | 17.1 | 17.1 | 17.3 | 16.7 | 82,557 |
| November 25, 2025 | 16.95 | 16.7 | 16.7 | 16.95 | 16.6 | 17,267 |
| November 24, 2025 | 16.25 | 16.6 | 16.6 | 16.7 | 16.25 | 73,195 |
| November 21, 2025 | 16.75 | 16.65 | 16.65 | 16.9 | 16.65 | 64,465 |
| November 20, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.7 | 49,013 |
| November 19, 2025 | 17.15 | 16.7 | 16.7 | 17.2 | 16.6 | 187,435 |
| November 18, 2025 | 17.9 | 17.15 | 17.15 | 17.9 | 17.1 | 94,369 |
| November 17, 2025 | 17.6 | 17.9 | 17.9 | 17.95 | 17.45 | 119,323 |
| November 14, 2025 | 18.15 | 17.6 | 17.6 | 18.15 | 17.6 | 117,349 |
| November 13, 2025 | 17.65 | 18.15 | 18.15 | 18.15 | 17.65 | 125,278 |
| November 12, 2025 | 17.5 | 17.75 | 17.75 | 17.9 | 17.5 | 70,031 |
| November 11, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.5 | 217,112 |
| November 10, 2025 | 18 | 18.2 | 18.2 | 19.15 | 17.95 | 1.66M |
| November 07, 2025 | 17.3 | 17.45 | 17.45 | 17.5 | 17.3 | 72,061 |
| November 06, 2025 | 17.65 | 17.5 | 17.5 | 17.65 | 17.45 | 20,154 |
| November 05, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.05 | 67,446 |
| November 04, 2025 | 17.55 | 17.5 | 17.5 | 17.95 | 17.5 | 132,259 |
| November 03, 2025 | 18 | 17.65 | 17.65 | 18 | 17.6 | 72,375 |
| October 31, 2025 | 18 | 17.95 | 17.95 | 18.3 | 17.8 | 94,144 |
| October 30, 2025 | 18.5 | 18.05 | 18.05 | 18.6 | 18.05 | 94,953 |
| October 29, 2025 | 18.6 | 18.25 | 18.25 | 18.6 | 18.1 | 109,434 |
| October 28, 2025 | 19 | 18.6 | 18.6 | 19 | 18.55 | 95,807 |
| October 27, 2025 | 19.2 | 18.55 | 18.55 | 19.25 | 18.55 | 118,058 |
| October 23, 2025 | 19 | 19 | 19 | 19.05 | 18.85 | 88,953 |
| October 22, 2025 | 19.1 | 19 | 19 | 19.1 | 18.8 | 116,356 |
| October 21, 2025 | 18.8 | 18.8 | 18.8 | 19 | 18.7 | 151,014 |
| October 20, 2025 | 19.65 | 18.95 | 18.95 | 19.65 | 18.9 | 273,014 |
| October 17, 2025 | 19 | 19.35 | 19.35 | 19.35 | 18.8 | 177,858 |
| October 16, 2025 | 19.5 | 19.2 | 19.2 | 20.2 | 19.1 | 613,634 |
| October 15, 2025 | 19.4 | 18.95 | 18.95 | 19.45 | 18.6 | 1.09M |
| October 14, 2025 | 18.65 | 19.55 | 19.55 | 19.55 | 18.65 | 2.12M |
| October 13, 2025 | 15.75 | 17.8 | 17.8 | 17.8 | 15.75 | 588,440 |
| October 09, 2025 | 15.75 | 16.2 | 16.2 | 16.25 | 15.75 | 258,008 |
| October 08, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.35 | 360,032 |
| October 07, 2025 | 16.25 | 15.9 | 15.9 | 16.45 | 15.75 | 389,429 |
| October 03, 2025 | 16.55 | 16.5 | 16.5 | 16.8 | 16.5 | 34,526 |
| October 02, 2025 | 16.85 | 16.5 | 16.5 | 16.85 | 16.4 | 125,805 |
| October 01, 2025 | 17 | 16.85 | 16.85 | 17.05 | 16.6 | 85,559 |
| September 30, 2025 | 17.2 | 17.05 | 17.05 | 17.3 | 16.85 | 31,501 |
| September 26, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17 | 26,717 |
| September 25, 2025 | 17.2 | 17.1 | 17.1 | 17.4 | 17 | 50,929 |
| September 24, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.1 | 17,384 |
| September 23, 2025 | 17.4 | 17.25 | 17.25 | 17.4 | 17.1 | 62,615 |
| September 22, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.4 | 36,904 |
| September 19, 2025 | 17.5 | 17.4 | 17.4 | 17.7 | 17.4 | 112,936 |
| September 18, 2025 | 17.1 | 17.4 | 17.4 | 17.45 | 17.1 | 111,709 |
| September 17, 2025 | 16.95 | 17.05 | 17.05 | 17.05 | 16.9 | 59,006 |
| September 16, 2025 | 17 | 16.95 | 16.95 | 17 | 16.9 | 69,151 |
| September 15, 2025 | 16.85 | 16.95 | 16.95 | 17.7 | 16.75 | 53,180 |
| September 12, 2025 | 16.8 | 16.9 | 16.9 | 17.2 | 16.75 | 169,230 |
| September 11, 2025 | 17.05 | 16.85 | 16.85 | 17.25 | 16.8 | 180,247 |
| September 10, 2025 | 17.55 | 17.35 | 17.35 | 17.55 | 17.25 | 123,415 |
| September 09, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.5 | 48,149 |
| September 08, 2025 | 17.75 | 17.5 | 17.5 | 17.75 | 17.45 | 61,376 |