18.50
-0.15(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.65 | 18.5 | 18.5 | 18.9 | 18.5 | 798,840 |
| November 06, 2025 | 18.7 | 18.65 | 18.65 | 19 | 18.5 | 907,562 |
| November 05, 2025 | 18.7 | 18.45 | 18.45 | 18.7 | 18.1 | 1.19M |
| November 04, 2025 | 19.35 | 18.85 | 18.85 | 19.65 | 18.85 | 1.11M |
| November 03, 2025 | 19.9 | 19.35 | 19.35 | 19.9 | 19.35 | 1.23M |
| October 31, 2025 | 20.15 | 19.9 | 19.9 | 20.15 | 19.75 | 922,468 |
| October 30, 2025 | 20 | 20 | 20 | 20.15 | 19.85 | 1.03M |
| October 29, 2025 | 20.1 | 20 | 20 | 20.65 | 19.9 | 1.09M |
| October 28, 2025 | 20.35 | 20.05 | 20.05 | 20.35 | 19.8 | 1.43M |
| October 27, 2025 | 21.35 | 20.3 | 20.3 | 21.4 | 20.25 | 1.89M |
| October 23, 2025 | 21.8 | 21.05 | 21.05 | 21.8 | 21.05 | 2.04M |
| October 22, 2025 | 21.55 | 21.8 | 21.8 | 22.25 | 21.5 | 1.45M |
| October 21, 2025 | 22.55 | 22.35 | 22.35 | 22.55 | 22.2 | 736,591 |
| October 20, 2025 | 22.35 | 22.2 | 22.2 | 22.65 | 21.7 | 1.85M |
| October 17, 2025 | 22.8 | 22.35 | 22.35 | 23.05 | 22.25 | 1.26M |
| October 16, 2025 | 22.85 | 22.8 | 22.8 | 22.95 | 22.4 | 1.3M |
| October 15, 2025 | 23.55 | 22.7 | 22.7 | 23.55 | 22.6 | 1.1M |
| October 14, 2025 | 23.15 | 22.65 | 22.65 | 23.6 | 22.65 | 1.51M |
| October 13, 2025 | 23.05 | 23.05 | 23.05 | 23.25 | 22.65 | 1.75M |
| October 09, 2025 | 23.45 | 24 | 24 | 24.25 | 23.35 | 2.52M |
| October 08, 2025 | 22.7 | 23.45 | 23.45 | 23.55 | 22.65 | 1.33M |
| October 07, 2025 | 23.3 | 22.7 | 22.7 | 23.3 | 22.45 | 2.06M |
| October 03, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 22.95 | 1.09M |
| October 02, 2025 | 23.15 | 23.3 | 23.3 | 24.3 | 23.15 | 2.16M |
| October 01, 2025 | 23.6 | 23.15 | 23.15 | 24.2 | 23 | 2.09M |
| September 30, 2025 | 23.45 | 23.6 | 23.6 | 24.35 | 22.95 | 2.91M |
| September 26, 2025 | 23.65 | 23.45 | 23.45 | 24.05 | 22.85 | 7.38M |
| September 25, 2025 | 21.5 | 23.25 | 23.25 | 23.25 | 21.5 | 4.67M |
| September 24, 2025 | 21.3 | 21.15 | 21.15 | 21.45 | 20.5 | 1.16M |
| September 23, 2025 | 21.25 | 21.2 | 21.2 | 22 | 21.1 | 1.79M |
| September 22, 2025 | 20.9 | 21.55 | 21.55 | 22 | 20.9 | 4.84M |
| September 19, 2025 | 20 | 20 | 20 | 20.25 | 19.5 | 2.8M |
| September 18, 2025 | 19.7 | 19.85 | 19.85 | 19.9 | 19.5 | 509,514 |
| September 17, 2025 | 19.5 | 19.55 | 19.55 | 19.9 | 19.4 | 745,348 |
| September 16, 2025 | 19.65 | 19.5 | 19.5 | 19.65 | 19.25 | 596,846 |
| September 15, 2025 | 19.85 | 19.4 | 19.4 | 20.15 | 19.35 | 857,317 |
| September 12, 2025 | 19.75 | 19.75 | 19.75 | 20.15 | 19.5 | 915,624 |
| September 11, 2025 | 20.55 | 19.75 | 19.75 | 20.55 | 19.65 | 1.42M |
| September 10, 2025 | 20.5 | 20.55 | 20.55 | 20.8 | 20.3 | 612,170 |
| September 09, 2025 | 21.1 | 20.45 | 20.45 | 21.15 | 20.35 | 1.08M |
| September 08, 2025 | 21.45 | 21.05 | 21.05 | 21.55 | 21 | 582,970 |
| September 05, 2025 | 21.8 | 21.3 | 21.3 | 21.8 | 21.15 | 592,357 |
| September 04, 2025 | 21.5 | 21.5 | 21.5 | 21.7 | 21.3 | 416,524 |
| September 03, 2025 | 22.15 | 21.25 | 21.25 | 22.15 | 21.2 | 652,902 |
| September 02, 2025 | 22 | 21.8 | 21.8 | 22.05 | 21.4 | 541,156 |
| September 01, 2025 | 22.2 | 22 | 22 | 22.35 | 21.5 | 569,760 |
| August 29, 2025 | 22.8 | 22.2 | 22.2 | 23.25 | 22.2 | 567,146 |
| August 28, 2025 | 21.75 | 22.6 | 22.6 | 23 | 21.4 | 990,781 |
| August 27, 2025 | 21.75 | 21.7 | 21.7 | 21.95 | 21.65 | 543,165 |
| August 26, 2025 | 22.5 | 21.75 | 21.75 | 22.5 | 21.75 | 1.02M |
| August 25, 2025 | 22.45 | 22.45 | 22.45 | 22.85 | 22.4 | 435,434 |
| August 22, 2025 | 22.75 | 22.15 | 22.15 | 22.75 | 22.15 | 599,321 |
| August 21, 2025 | 22.5 | 22.85 | 22.85 | 23.25 | 22.5 | 394,239 |
| August 20, 2025 | 22.95 | 22.15 | 22.15 | 22.95 | 21.9 | 890,788 |
| August 19, 2025 | 23.6 | 22.95 | 22.95 | 23.65 | 22.75 | 240,380 |
| August 18, 2025 | 22.7 | 23.45 | 23.45 | 23.8 | 22.6 | 698,533 |
| August 15, 2025 | 22.65 | 22.9 | 22.9 | 22.95 | 22.35 | 379,713 |
| August 14, 2025 | 22.75 | 22.65 | 22.65 | 23.15 | 22.6 | 624,351 |
| August 13, 2025 | 22.85 | 22.65 | 22.65 | 23.4 | 22.6 | 483,843 |
| August 12, 2025 | 22.1 | 22.4 | 22.4 | 22.45 | 22.05 | 338,722 |