18.75
+1.7(+9.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.2 | 18.75 | 18.75 | 18.75 | 17.2 | 333,713 |
| January 13, 2026 | 17.6 | 17.05 | 17.05 | 17.6 | 16.95 | 103,905 |
| January 12, 2026 | 17 | 17.6 | 17.6 | 17.75 | 16.8 | 266,861 |
| January 09, 2026 | 17.2 | 16.75 | 16.75 | 17.2 | 16.55 | 137,415 |
| January 08, 2026 | 18 | 16.7 | 16.7 | 18.1 | 16.3 | 290,634 |
| January 07, 2026 | 17.65 | 17.65 | 17.65 | 18.05 | 17.45 | 202,716 |
| January 06, 2026 | 18.55 | 17.55 | 17.55 | 18.55 | 17.4 | 475,209 |
| January 05, 2026 | 18.3 | 18.4 | 18.4 | 19.5 | 18.2 | 471,872 |
| January 02, 2026 | 18.85 | 18.35 | 18.35 | 19 | 18.35 | 314,247 |
| December 31, 2025 | 19.2 | 18.5 | 18.5 | 19.85 | 18.2 | 1.04M |
| December 30, 2025 | 18.1 | 18.7 | 18.7 | 18.7 | 17.5 | 623,324 |
| December 29, 2025 | 19 | 18.7 | 18.7 | 19 | 18.4 | 554,766 |
| December 26, 2025 | 19 | 19.2 | 19.2 | 19.7 | 18.45 | 890,050 |
| December 24, 2025 | 19.7 | 18.8 | 18.8 | 19.8 | 18.1 | 2.69M |
| December 23, 2025 | 18 | 19.4 | 19.4 | 19.4 | 18 | 1.62M |
| December 22, 2025 | 16.85 | 17.65 | 17.65 | 17.65 | 16.7 | 787,363 |
| December 19, 2025 | 14.85 | 16.05 | 16.05 | 16.05 | 14.85 | 347,268 |
| December 18, 2025 | 14.55 | 14.6 | 14.6 | 14.65 | 14.55 | 13,326 |
| December 17, 2025 | 14.6 | 14.55 | 14.55 | 14.7 | 14.3 | 29,513 |
| December 16, 2025 | 14.7 | 14.75 | 14.75 | 14.85 | 14.6 | 15,659 |
| December 15, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.65 | 54,930 |
| December 12, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 28,971 |
| December 11, 2025 | 14.45 | 14.75 | 14.75 | 14.8 | 14.45 | 7,964 |
| December 10, 2025 | 14.65 | 14.75 | 14.75 | 14.75 | 14.65 | 18,277 |
| December 09, 2025 | 14.5 | 14.65 | 14.65 | 14.65 | 14.5 | 3,415 |
| December 08, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.65 | 3,213 |
| December 05, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.55 | 25,558 |
| December 04, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.65 | 19,628 |
| December 03, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.75 | 17,256 |
| December 02, 2025 | 14.8 | 14.7 | 14.7 | 14.95 | 14.6 | 16,000 |
| December 01, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.55 | 15,419 |
| November 28, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 1,919 |
| November 27, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.6 | 4,101 |
| November 26, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.45 | 18,010 |
| November 25, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 1,058 |
| November 24, 2025 | 14.65 | 14.4 | 14.4 | 14.65 | 14.4 | 4,816 |
| November 21, 2025 | 14.4 | 14.3 | 14.3 | 14.45 | 14.2 | 23,234 |
| November 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2,135 |
| November 19, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.3 | 20,445 |
| November 18, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.45 | 16,397 |
| November 17, 2025 | 14.75 | 14.55 | 14.55 | 14.75 | 14.55 | 31,264 |
| November 14, 2025 | 14.9 | 14.75 | 14.75 | 14.9 | 14.75 | 17,665 |
| November 13, 2025 | 14.75 | 14.85 | 14.85 | 14.85 | 14.75 | 17,174 |
| November 12, 2025 | 14.7 | 14.7 | 14.7 | 14.75 | 14.65 | 18,397 |
| November 11, 2025 | 14.7 | 14.65 | 14.65 | 14.8 | 14.65 | 21,374 |
| November 10, 2025 | 14.6 | 14.7 | 14.7 | 14.8 | 14.6 | 7,708 |
| November 07, 2025 | 14.7 | 14.8 | 14.8 | 14.95 | 14.7 | 7,318 |
| November 06, 2025 | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 3,121 |
| November 05, 2025 | 14.65 | 14.7 | 14.7 | 14.7 | 14.6 | 20,764 |
| November 04, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.6 | 12,487 |
| November 03, 2025 | 14.6 | 14.7 | 14.7 | 14.9 | 14.55 | 18,768 |
| October 31, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.65 | 24,871 |
| October 30, 2025 | 14.7 | 14.75 | 14.75 | 14.9 | 14.7 | 12,932 |
| October 29, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.75 | 33,909 |
| October 28, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.8 | 11,390 |
| October 27, 2025 | 14.95 | 14.9 | 14.9 | 15.1 | 14.85 | 19,323 |
| October 23, 2025 | 14.85 | 14.75 | 14.75 | 15 | 14.7 | 14,703 |
| October 22, 2025 | 14.95 | 14.85 | 14.85 | 14.95 | 14.8 | 20,436 |
| October 21, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.7 | 12,447 |
| October 20, 2025 | 14.8 | 14.8 | 14.8 | 14.85 | 14.75 | 11,969 |