17.90
-0.45(-2.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.35 | 18.35 | 18.35 | 18.45 | 18.25 | 884,962 |
| December 03, 2025 | 18.5 | 18.25 | 18.25 | 18.7 | 18.2 | 1.65M |
| December 02, 2025 | 18.45 | 18.2 | 18.2 | 18.55 | 18.1 | 1.57M |
| December 01, 2025 | 18.2 | 18.3 | 18.3 | 18.45 | 18.1 | 972,193 |
| November 28, 2025 | 18.3 | 18.4 | 18.4 | 18.5 | 18.15 | 1.52M |
| November 27, 2025 | 18.05 | 18.25 | 18.25 | 18.25 | 17.95 | 898,500 |
| November 26, 2025 | 18.05 | 18.05 | 18.05 | 18.4 | 17.9 | 1.52M |
| November 25, 2025 | 17.55 | 17.9 | 17.9 | 18.15 | 17.55 | 2.31M |
| November 24, 2025 | 17.35 | 17.35 | 17.35 | 17.7 | 17.2 | 1.42M |
| November 21, 2025 | 17.7 | 17.25 | 17.25 | 17.7 | 17.05 | 2.33M |
| November 20, 2025 | 18.1 | 17.85 | 17.85 | 18.35 | 17.75 | 1.56M |
| November 19, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.5 | 2.01M |
| November 18, 2025 | 18.45 | 17.9 | 17.9 | 18.5 | 17.8 | 2.91M |
| November 17, 2025 | 19.2 | 18.5 | 18.5 | 19.55 | 18.45 | 3.69M |
| November 14, 2025 | 19.25 | 19.2 | 19.2 | 19.7 | 18.95 | 6.1M |
| November 13, 2025 | 19 | 19.25 | 19.25 | 19.3 | 18.95 | 3.99M |
| November 12, 2025 | 18.7 | 18.95 | 18.95 | 19.1 | 18.7 | 2.2M |
| November 11, 2025 | 18.5 | 18.6 | 18.6 | 18.75 | 18.45 | 1.3M |
| November 10, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.15 | 1.47M |
| 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 |