17.40
-0.2(-1.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.65 | 17.4 | 17.4 | 18 | 17.35 | 515,611 |
| December 04, 2025 | 17.6 | 17.6 | 17.6 | 17.75 | 17.5 | 325,585 |
| December 03, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.45 | 289,070 |
| December 02, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.45 | 236,914 |
| December 01, 2025 | 17.5 | 17.6 | 17.6 | 17.8 | 17.45 | 360,254 |
| November 28, 2025 | 17.55 | 17.6 | 17.6 | 17.65 | 17.35 | 380,888 |
| November 27, 2025 | 17.75 | 17.55 | 17.55 | 17.9 | 17.45 | 473,845 |
| November 26, 2025 | 17.1 | 17.9 | 17.9 | 18.1 | 17.1 | 739,294 |
| November 25, 2025 | 17.2 | 17.1 | 17.1 | 17.5 | 17.05 | 492,348 |
| November 24, 2025 | 17 | 17.15 | 17.15 | 17.3 | 16.7 | 659,489 |
| November 21, 2025 | 17.05 | 16.85 | 16.85 | 17.15 | 16.7 | 801,363 |
| November 20, 2025 | 17.15 | 17.25 | 17.25 | 17.6 | 17.15 | 286,781 |
| November 19, 2025 | 17.35 | 17.05 | 17.05 | 17.35 | 17 | 709,106 |
| November 18, 2025 | 17.75 | 17.35 | 17.35 | 18.25 | 17 | 2.05M |
| November 17, 2025 | 17.85 | 17.7 | 17.7 | 17.95 | 17.7 | 661,456 |
| November 14, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.8 | 1.42M |
| November 13, 2025 | 18.5 | 18.25 | 18.25 | 18.5 | 18 | 1.07M |
| November 12, 2025 | 18.15 | 18.5 | 18.5 | 18.55 | 18.15 | 684,997 |
| November 11, 2025 | 18.35 | 18.1 | 18.1 | 18.4 | 18.05 | 1.18M |
| November 10, 2025 | 18.7 | 18.35 | 18.35 | 18.75 | 18.25 | 1.02M |
| 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 |