17.10
-0.2(-1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.05 | 40,108 |
| December 04, 2025 | 17.2 | 17.3 | 17.3 | 17.45 | 17.2 | 20,328 |
| December 03, 2025 | 17.4 | 17.35 | 17.35 | 17.85 | 17.15 | 93,564 |
| December 02, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17 | 52,100 |
| December 01, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 16.85 | 39,377 |
| November 28, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.15 | 20,040 |
| November 27, 2025 | 17.65 | 17.2 | 17.2 | 17.65 | 17.1 | 54,235 |
| November 26, 2025 | 16.8 | 17.35 | 17.35 | 17.7 | 16.8 | 145,650 |
| November 25, 2025 | 17 | 16.8 | 16.8 | 17 | 16.7 | 30,180 |
| November 24, 2025 | 16.95 | 16.8 | 16.8 | 17 | 16.75 | 18,800 |
| November 21, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.25 | 269,444 |
| November 20, 2025 | 17 | 16.8 | 16.8 | 17.1 | 16.6 | 80,527 |
| November 19, 2025 | 16.65 | 16.85 | 16.85 | 17.15 | 16.6 | 58,952 |
| November 18, 2025 | 16.9 | 16.65 | 16.65 | 16.9 | 16.6 | 60,001 |
| November 17, 2025 | 17.1 | 16.85 | 16.85 | 17.3 | 16.8 | 95,177 |
| November 14, 2025 | 16.75 | 17.05 | 17.05 | 17.1 | 16.75 | 45,541 |
| November 13, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.05 | 57,020 |
| November 12, 2025 | 17.15 | 17.15 | 17.15 | 17.25 | 17.1 | 69,000 |
| November 11, 2025 | 17.05 | 16.95 | 16.95 | 17.1 | 16.9 | 50,000 |
| November 10, 2025 | 17.1 | 17 | 17 | 17.15 | 16.9 | 67,381 |
| November 07, 2025 | 17.2 | 17.15 | 17.15 | 17.25 | 17 | 47,010 |
| November 06, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.2 | 33,006 |
| November 05, 2025 | 16.85 | 17 | 17 | 17.05 | 16.55 | 36,221 |
| November 04, 2025 | 17.25 | 17.05 | 17.05 | 17.25 | 16.9 | 87,100 |
| November 03, 2025 | 17.35 | 17.25 | 17.25 | 17.35 | 17.1 | 43,068 |
| October 31, 2025 | 17.25 | 17.35 | 17.35 | 17.35 | 17.05 | 92,000 |
| October 30, 2025 | 17.25 | 17.2 | 17.2 | 17.25 | 17.05 | 89,150 |
| October 29, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.15 | 74,281 |
| October 28, 2025 | 17.65 | 17.4 | 17.4 | 17.65 | 17.15 | 64,149 |
| October 27, 2025 | 17.55 | 17.55 | 17.55 | 17.75 | 17.5 | 48,336 |
| October 23, 2025 | 17.65 | 17.65 | 17.65 | 17.7 | 17.55 | 32,055 |
| October 22, 2025 | 17.65 | 17.6 | 17.6 | 17.7 | 17.55 | 50,327 |
| October 21, 2025 | 17.8 | 17.6 | 17.6 | 17.9 | 17.6 | 43,171 |
| October 20, 2025 | 17.75 | 17.6 | 17.6 | 17.95 | 17.5 | 34,120 |
| October 17, 2025 | 17.95 | 17.7 | 17.7 | 17.95 | 17.7 | 30,100 |
| October 16, 2025 | 17.5 | 17.75 | 17.75 | 17.95 | 17.45 | 70,819 |
| October 15, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.2 | 57,574 |
| October 14, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.1 | 70,880 |
| October 13, 2025 | 17.05 | 17.45 | 17.45 | 17.45 | 17.05 | 55,444 |
| October 09, 2025 | 17.75 | 17.6 | 17.6 | 17.75 | 17.55 | 52,169 |
| October 08, 2025 | 17.65 | 17.6 | 17.6 | 17.7 | 17.6 | 23,125 |
| October 07, 2025 | 17.5 | 17.65 | 17.65 | 17.75 | 17.35 | 110,574 |
| October 03, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.65 | 12,298 |
| October 02, 2025 | 17.5 | 17.65 | 17.65 | 17.7 | 17.5 | 30,214 |
| October 01, 2025 | 17.85 | 17.6 | 17.6 | 17.85 | 17.6 | 53,600 |
| September 30, 2025 | 17.75 | 17.65 | 17.65 | 18.15 | 17.6 | 69,013 |
| September 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| September 26, 2025 | 18 | 17.75 | 17.75 | 18 | 17.55 | 93,040 |
| September 25, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.9 | 38,160 |
| September 24, 2025 | 18.05 | 17.9 | 17.9 | 18.05 | 17.75 | 63,906 |
| September 23, 2025 | 18.3 | 18 | 18 | 18.3 | 18 | 80,933 |
| September 22, 2025 | 18.45 | 18.2 | 18.2 | 18.45 | 18.05 | 63,022 |
| September 19, 2025 | 18.3 | 18.05 | 18.05 | 18.4 | 18.05 | 66,000 |
| September 18, 2025 | 18.2 | 18.25 | 18.25 | 18.6 | 18 | 224,000 |
| September 17, 2025 | 17.7 | 18 | 18 | 18.3 | 17.7 | 213,060 |
| September 16, 2025 | 17.6 | 17.55 | 17.55 | 17.85 | 17.45 | 97,017 |
| September 15, 2025 | 17.45 | 17.45 | 17.45 | 17.65 | 17.25 | 106,000 |
| September 12, 2025 | 17.3 | 17.45 | 17.45 | 17.55 | 17.15 | 96,025 |
| September 11, 2025 | 17.35 | 17.3 | 17.3 | 17.6 | 16.9 | 279,000 |
| September 10, 2025 | 17.6 | 17.6 | 17.6 | 17.7 | 17.45 | 90,000 |