18.00
+1.55(+9.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.5 | 18 | 18 | 18.05 | 16.5 | 4.99M |
| January 13, 2026 | 16.75 | 16.45 | 16.45 | 16.8 | 16.1 | 996,217 |
| January 12, 2026 | 16.45 | 16.75 | 16.75 | 16.75 | 16.35 | 924,862 |
| January 09, 2026 | 16.75 | 16.35 | 16.35 | 16.85 | 16.2 | 923,823 |
| January 08, 2026 | 17.1 | 16.65 | 16.65 | 17.35 | 16.65 | 884,032 |
| January 07, 2026 | 16.35 | 17 | 17 | 17.05 | 16.3 | 1.65M |
| January 06, 2026 | 16.7 | 16.25 | 16.25 | 16.75 | 16.2 | 1.51M |
| January 05, 2026 | 17.35 | 16.65 | 16.65 | 17.35 | 16.65 | 1.68M |
| January 02, 2026 | 17 | 17.3 | 17.3 | 18 | 16.9 | 1.73M |
| December 31, 2025 | 17.05 | 16.85 | 16.85 | 17.3 | 16.85 | 384,549 |
| December 30, 2025 | 17 | 16.95 | 16.95 | 17.05 | 16.6 | 634,152 |
| December 29, 2025 | 17.05 | 16.9 | 16.9 | 17.5 | 16.9 | 638,091 |
| December 26, 2025 | 17 | 16.95 | 16.95 | 17.5 | 16.85 | 735,271 |
| December 24, 2025 | 17 | 16.85 | 16.85 | 17.15 | 16.85 | 231,856 |
| December 23, 2025 | 17 | 17 | 17 | 17.05 | 16.75 | 525,859 |
| December 22, 2025 | 17 | 16.95 | 16.95 | 17.1 | 16.8 | 486,967 |
| December 19, 2025 | 16.9 | 16.9 | 16.9 | 17.05 | 16.9 | 188,761 |
| December 18, 2025 | 17.1 | 16.85 | 16.85 | 17.1 | 16.7 | 675,654 |
| December 17, 2025 | 17.2 | 17.1 | 17.1 | 17.6 | 17 | 529,139 |
| December 16, 2025 | 17.95 | 17.25 | 17.25 | 18 | 17 | 1.3M |
| December 15, 2025 | 17.45 | 17.95 | 17.95 | 18.15 | 17.25 | 1.17M |
| December 12, 2025 | 17.3 | 17.45 | 17.45 | 17.65 | 17.25 | 503,465 |
| December 11, 2025 | 17.6 | 17.25 | 17.25 | 17.7 | 17.1 | 368,420 |
| December 10, 2025 | 16.9 | 17.45 | 17.45 | 17.5 | 16.9 | 1.27M |
| December 09, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.6 | 404,617 |
| December 08, 2025 | 17.4 | 16.85 | 16.85 | 17.4 | 16.85 | 1.06M |
| 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 |