17.40
-0.4(-2.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.75 | 17.8 | 17.8 | 17.85 | 17.7 | 333,108 |
| December 03, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.7 | 249,627 |
| December 02, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.6 | 170,296 |
| December 01, 2025 | 17.7 | 17.7 | 17.7 | 17.95 | 17.65 | 413,546 |
| November 28, 2025 | 17.45 | 17.65 | 17.65 | 17.75 | 17.45 | 339,089 |
| November 27, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.4 | 254,716 |
| November 26, 2025 | 17.35 | 17.6 | 17.6 | 17.85 | 17.35 | 701,928 |
| November 25, 2025 | 17.25 | 17.35 | 17.35 | 17.4 | 17.25 | 270,785 |
| November 24, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17 | 331,888 |
| November 21, 2025 | 17 | 16.95 | 16.95 | 17.1 | 16.85 | 524,210 |
| November 20, 2025 | 17.1 | 17.05 | 17.05 | 17.25 | 17 | 397,048 |
| November 19, 2025 | 17.2 | 17 | 17 | 17.25 | 16.9 | 282,787 |
| November 18, 2025 | 17.2 | 17 | 17 | 17.2 | 16.95 | 587,824 |
| November 17, 2025 | 17.55 | 17.25 | 17.25 | 17.7 | 17.25 | 757,749 |
| November 14, 2025 | 17.55 | 17.65 | 17.65 | 17.95 | 17.55 | 892,573 |
| November 13, 2025 | 17.7 | 17.65 | 17.65 | 17.9 | 17.55 | 843,706 |
| November 12, 2025 | 17.45 | 17.75 | 17.75 | 17.8 | 17.45 | 764,799 |
| November 11, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.25 | 549,623 |
| November 10, 2025 | 17.2 | 17.3 | 17.3 | 17.45 | 17.05 | 444,986 |
| November 07, 2025 | 17.3 | 17 | 17 | 17.3 | 16.95 | 623,786 |
| November 06, 2025 | 17.25 | 17.35 | 17.35 | 17.35 | 17.1 | 402,341 |
| November 05, 2025 | 17.35 | 17.05 | 17.05 | 17.35 | 17 | 664,220 |
| November 04, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.3 | 437,522 |
| November 03, 2025 | 17.6 | 17.4 | 17.4 | 17.75 | 17.35 | 542,232 |
| October 31, 2025 | 17.55 | 17.55 | 17.55 | 17.7 | 17.55 | 522,126 |
| October 30, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.55 | 743,000 |
| October 29, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.75 | 933,560 |
| October 28, 2025 | 18.55 | 18.05 | 18.05 | 18.55 | 18.05 | 574,334 |
| October 27, 2025 | 18.55 | 18.35 | 18.35 | 18.65 | 18.3 | 556,652 |
| October 23, 2025 | 18.45 | 18.45 | 18.45 | 18.7 | 18.4 | 694,086 |
| October 22, 2025 | 18.2 | 18.45 | 18.45 | 18.55 | 18.15 | 542,964 |
| October 21, 2025 | 18.15 | 18.15 | 18.15 | 18.45 | 18.15 | 690,763 |
| October 20, 2025 | 18.15 | 18.1 | 18.1 | 18.2 | 17.9 | 494,179 |
| October 17, 2025 | 18.4 | 18.2 | 18.2 | 18.4 | 18.05 | 371,366 |
| October 16, 2025 | 18.2 | 18.2 | 18.2 | 18.35 | 17.9 | 989,428 |
| October 15, 2025 | 18.5 | 18.1 | 18.1 | 18.6 | 18.1 | 1.2M |
| October 14, 2025 | 19.05 | 18.5 | 18.5 | 19.35 | 18.45 | 1.59M |
| October 13, 2025 | 19.1 | 19.05 | 19.05 | 19.4 | 18.8 | 2.07M |
| October 09, 2025 | 20 | 20.1 | 20.1 | 20.5 | 19.9 | 984,185 |
| October 08, 2025 | 19.7 | 20.05 | 20.05 | 20.2 | 19.7 | 659,756 |
| October 07, 2025 | 20.25 | 19.95 | 19.95 | 20.3 | 19.8 | 1.19M |
| October 03, 2025 | 19.75 | 20.15 | 20.15 | 20.55 | 19.7 | 2.78M |
| October 02, 2025 | 19.75 | 19.6 | 19.6 | 19.75 | 19.4 | 1.13M |
| October 01, 2025 | 18.95 | 19.7 | 19.7 | 19.7 | 18.8 | 1.51M |
| September 30, 2025 | 19.1 | 18.95 | 18.95 | 19.1 | 18.75 | 483,698 |
| September 26, 2025 | 19.2 | 18.9 | 18.9 | 19.2 | 18.7 | 681,625 |
| September 25, 2025 | 19.15 | 19.25 | 19.25 | 19.5 | 19.05 | 1.3M |
| September 24, 2025 | 18.6 | 19.05 | 19.05 | 19.15 | 18.6 | 1.52M |
| September 23, 2025 | 18.7 | 18.6 | 18.6 | 19.1 | 18.45 | 1.38M |
| September 22, 2025 | 18.6 | 18.75 | 18.75 | 18.9 | 18.35 | 659,850 |
| September 19, 2025 | 18.8 | 18.4 | 18.4 | 18.85 | 18.35 | 935,893 |
| September 18, 2025 | 18.9 | 18.9 | 18.9 | 18.95 | 18.75 | 817,354 |
| September 17, 2025 | 19 | 18.7 | 18.7 | 19.05 | 18.65 | 555,157 |
| September 16, 2025 | 19.05 | 18.95 | 18.95 | 19.15 | 18.85 | 530,715 |
| September 15, 2025 | 19.25 | 19 | 19 | 19.35 | 18.8 | 1.2M |
| September 12, 2025 | 19 | 19.3 | 19.3 | 19.3 | 18.85 | 1.28M |
| September 11, 2025 | 18.85 | 19 | 19 | 19.05 | 18.6 | 1.06M |
| September 10, 2025 | 18.5 | 18.85 | 18.85 | 19.35 | 18.5 | 4.2M |
| September 09, 2025 | 18.2 | 17.9 | 17.9 | 18.2 | 17.85 | 415,333 |
| September 08, 2025 | 18.15 | 18.2 | 18.2 | 18.35 | 18.15 | 339,226 |