18.45
-0.3(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.6 | 18.45 | 18.45 | 18.65 | 18.35 | 921,220 |
| November 06, 2025 | 18.5 | 18.75 | 18.75 | 18.75 | 18.35 | 1.15M |
| November 05, 2025 | 18.1 | 18.35 | 18.35 | 18.4 | 17.95 | 1.7M |
| November 04, 2025 | 18.8 | 18.3 | 18.3 | 19 | 18.3 | 2.11M |
| November 03, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.65 | 1.54M |
| October 31, 2025 | 19 | 18.75 | 18.75 | 19.05 | 18.75 | 1.55M |
| October 30, 2025 | 19.2 | 18.85 | 18.85 | 19.2 | 18.7 | 3.93M |
| October 29, 2025 | 19.55 | 19.2 | 19.2 | 19.7 | 19.15 | 2.41M |
| October 28, 2025 | 19.8 | 19.35 | 19.35 | 20.2 | 19.35 | 5.41M |
| October 27, 2025 | 19.45 | 19.7 | 19.7 | 19.8 | 19.4 | 6.3M |
| October 23, 2025 | 19.3 | 19.1 | 19.1 | 19.45 | 19.05 | 1.98M |
| October 22, 2025 | 19.45 | 19.4 | 19.4 | 19.65 | 19.25 | 2.05M |
| October 21, 2025 | 19.2 | 19.5 | 19.5 | 20.05 | 18.95 | 7.06M |
| October 20, 2025 | 19.1 | 19 | 19 | 19.3 | 18.9 | 2.44M |
| October 17, 2025 | 19.1 | 19.05 | 19.05 | 19.45 | 19 | 2.41M |
| October 16, 2025 | 19.15 | 19.1 | 19.1 | 19.35 | 19 | 1.92M |
| October 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.75 | 2.1M |
| October 14, 2025 | 19.65 | 18.9 | 18.9 | 19.8 | 18.8 | 6.17M |
| October 13, 2025 | 19 | 19.6 | 19.6 | 19.6 | 18.9 | 4M |
| October 09, 2025 | 20.1 | 19.9 | 19.9 | 20.25 | 19.85 | 4.42M |
| October 08, 2025 | 20 | 20.1 | 20.1 | 20.25 | 19.8 | 3.93M |
| October 07, 2025 | 20.2 | 20.3 | 20.3 | 20.55 | 19.95 | 5.93M |
| October 03, 2025 | 20.45 | 20.2 | 20.2 | 20.95 | 20.15 | 9.64M |
| October 02, 2025 | 20.6 | 20.85 | 20.85 | 21.55 | 20.35 | 25.63M |
| October 01, 2025 | 19.5 | 19.7 | 19.7 | 20.15 | 19.45 | 5.2M |
| September 30, 2025 | 19.25 | 19.3 | 19.3 | 19.55 | 19.15 | 2.16M |
| September 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
| September 26, 2025 | 19.8 | 19.15 | 19.15 | 19.8 | 18.9 | 4.7M |
| September 25, 2025 | 19.3 | 19.75 | 19.75 | 20.65 | 19.3 | 8.16M |
| September 24, 2025 | 19.35 | 19.3 | 19.3 | 19.55 | 19.2 | 2.94M |
| September 23, 2025 | 19.7 | 19.2 | 19.2 | 19.75 | 19.2 | 4.12M |
| September 22, 2025 | 19.5 | 19.6 | 19.6 | 20 | 19.3 | 4.28M |
| September 19, 2025 | 19.25 | 19.3 | 19.3 | 19.65 | 19.1 | 3.97M |
| September 18, 2025 | 19.3 | 19.15 | 19.15 | 19.75 | 19.15 | 5.06M |
| September 17, 2025 | 19.35 | 19.1 | 19.1 | 19.6 | 19 | 4.32M |
| September 16, 2025 | 19.45 | 19.35 | 19.35 | 19.85 | 19.2 | 5.15M |
| September 15, 2025 | 20.1 | 19.45 | 19.45 | 20.2 | 19.4 | 9.71M |
| September 12, 2025 | 20.8 | 20.25 | 20.25 | 20.9 | 20.2 | 10.39M |
| September 11, 2025 | 22 | 20.7 | 20.7 | 22.15 | 20.5 | 36.1M |
| September 10, 2025 | 21.05 | 22 | 22 | 22 | 20 | 67.63M |
| September 09, 2025 | 18.6 | 20 | 20 | 20.65 | 18.3 | 27.48M |
| September 08, 2025 | 18.8 | 18.8 | 18.8 | 19.1 | 18.55 | 6.96M |
| September 05, 2025 | 18.25 | 18.65 | 18.65 | 19 | 18.05 | 10.07M |
| September 04, 2025 | 18.2 | 18.05 | 18.05 | 18.3 | 18 | 1.47M |
| September 03, 2025 | 18.1 | 18.05 | 18.05 | 18.25 | 18 | 1.32M |
| September 02, 2025 | 18.7 | 18.1 | 18.1 | 18.75 | 17.9 | 2.69M |
| September 01, 2025 | 18.75 | 18.4 | 18.4 | 18.95 | 18.4 | 4.68M |
| August 29, 2025 | 18.9 | 18.5 | 18.5 | 18.95 | 18.4 | 3.12M |
| August 28, 2025 | 18.5 | 18.6 | 18.6 | 19.2 | 18.15 | 7.34M |
| August 27, 2025 | 18.45 | 18.3 | 18.3 | 18.95 | 18.25 | 5.23M |
| August 26, 2025 | 18.25 | 18.35 | 18.35 | 18.6 | 18.05 | 4.89M |
| August 25, 2025 | 17.9 | 18.25 | 18.25 | 18.45 | 17.9 | 3.81M |
| August 22, 2025 | 17.8 | 17.6 | 17.6 | 18.05 | 17.55 | 3.28M |
| August 21, 2025 | 18.25 | 18 | 18 | 18.65 | 17.9 | 5.3M |
| August 20, 2025 | 18.55 | 18.2 | 18.2 | 19.25 | 18.2 | 13.36M |
| August 19, 2025 | 19.8 | 18.7 | 18.7 | 19.85 | 18.45 | 18.15M |
| August 18, 2025 | 18.2 | 19.7 | 19.7 | 19.7 | 18 | 16.51M |
| August 15, 2025 | 17.55 | 17.95 | 17.95 | 18.15 | 17.25 | 6.34M |
| August 14, 2025 | 17.25 | 17.45 | 17.45 | 17.8 | 17.25 | 3.83M |
| August 13, 2025 | 17.35 | 17.25 | 17.25 | 18.5 | 17.15 | 9.62M |