16.90
-0.3(-1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 17.1 | 16.9 | 16.9 | 17.35 | 16.8 | 9.18M |
| December 25, 2024 | 17.35 | 17.2 | 17.2 | 17.35 | 16.9 | 12.03M |
| December 24, 2024 | 17.45 | 17.2 | 17.2 | 17.9 | 17.15 | 12.59M |
| December 23, 2024 | 17.6 | 17.35 | 17.35 | 17.75 | 17.3 | 8.61M |
| December 20, 2024 | 17.85 | 17.5 | 17.5 | 17.95 | 17.3 | 10.6M |
| December 19, 2024 | 17.5 | 17.85 | 17.85 | 18.05 | 17.35 | 7.58M |
| December 18, 2024 | 17.85 | 17.75 | 17.75 | 18.2 | 17.6 | 7.78M |
| December 17, 2024 | 17.85 | 17.9 | 17.9 | 18.2 | 17.8 | 5.56M |
| December 16, 2024 | 18.55 | 17.75 | 17.75 | 18.65 | 17.7 | 13.33M |
| December 13, 2024 | 18.95 | 18.5 | 18.5 | 19 | 18.5 | 8.78M |
| December 12, 2024 | 19.45 | 18.9 | 18.9 | 19.5 | 18.8 | 11.23M |
| December 11, 2024 | 18.85 | 19.5 | 19.5 | 19.7 | 18.65 | 17.28M |
| December 10, 2024 | 18.75 | 18.85 | 18.85 | 20.15 | 18.75 | 34.87M |
| December 09, 2024 | 19.15 | 18.55 | 18.55 | 19.15 | 18.55 | 10.73M |
| December 06, 2024 | 20 | 19.15 | 19.15 | 20.05 | 19.15 | 14.37M |
| December 05, 2024 | 20.6 | 19.85 | 19.85 | 20.7 | 19.65 | 17.15M |
| December 04, 2024 | 20.1 | 20.5 | 20.5 | 21.2 | 19.95 | 34.4M |
| December 03, 2024 | 20.4 | 20 | 20 | 20.45 | 19.95 | 7.09M |
| December 02, 2024 | 20.5 | 20.15 | 20.15 | 20.6 | 19.7 | 14.83M |
| November 29, 2024 | 19.3 | 20.2 | 20.2 | 20.35 | 19.15 | 17M |
| November 28, 2024 | 19.85 | 19.45 | 19.45 | 20.5 | 19.15 | 31.27M |
| November 27, 2024 | 20.6 | 19.95 | 19.95 | 20.8 | 19.55 | 23.48M |
| November 26, 2024 | 20.95 | 20.7 | 20.7 | 21.3 | 20.5 | 22.54M |
| November 25, 2024 | 21.05 | 21.1 | 21.1 | 21.5 | 20 | 56.28M |
| November 22, 2024 | 19.4 | 20.65 | 20.65 | 20.8 | 19.35 | 75.87M |
| November 21, 2024 | 17.95 | 19.5 | 19.5 | 19.85 | 17.8 | 64.92M |
| November 20, 2024 | 18.3 | 18.05 | 18.05 | 18.45 | 17.85 | 5.98M |
| November 19, 2024 | 18.25 | 18.4 | 18.4 | 18.45 | 18.1 | 2.83M |
| November 18, 2024 | 18.4 | 18.15 | 18.15 | 18.6 | 18.1 | 3.56M |
| November 15, 2024 | 17.95 | 18.25 | 18.25 | 18.8 | 17.95 | 6.62M |
| November 14, 2024 | 18.15 | 17.9 | 17.9 | 18.4 | 17.75 | 7.01M |
| November 13, 2024 | 18.2 | 18.25 | 18.25 | 18.6 | 18.15 | 6.21M |
| November 12, 2024 | 18.75 | 18.4 | 18.4 | 18.75 | 18.25 | 9.19M |
| November 11, 2024 | 19.45 | 18.95 | 18.95 | 19.5 | 18.9 | 5.19M |
| November 08, 2024 | 19.8 | 19.4 | 19.4 | 20.4 | 19.05 | 21.5M |
| November 07, 2024 | 19.45 | 19.75 | 19.75 | 19.8 | 19.25 | 8.68M |
| November 06, 2024 | 19.5 | 19.45 | 19.45 | 19.75 | 19.2 | 9.81M |
| November 05, 2024 | 19.25 | 19.6 | 19.6 | 19.65 | 19 | 10.78M |
| November 04, 2024 | 19.5 | 19.5 | 19.5 | 19.6 | 19.3 | 7.32M |
| November 01, 2024 | 19 | 19.65 | 19.65 | 19.8 | 18.9 | 10.35M |
| October 31, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0 |
| October 30, 2024 | 19.7 | 19.45 | 19.45 | 19.8 | 19.25 | 15.97M |
| October 29, 2024 | 20.05 | 19.85 | 19.85 | 20.05 | 19.3 | 44.22M |
| October 28, 2024 | 19.3 | 19.85 | 19.85 | 20 | 18.75 | 65.04M |
| October 25, 2024 | 18.25 | 18.6 | 18.6 | 18.75 | 17.9 | 14.09M |
| October 24, 2024 | 19.3 | 18.4 | 18.4 | 19.8 | 18.2 | 41.77M |
| October 23, 2024 | 18.5 | 18.45 | 18.45 | 19.2 | 18.35 | 13.4M |
| October 22, 2024 | 18.7 | 18.35 | 18.35 | 18.75 | 18.1 | 9.67M |
| October 21, 2024 | 17.6 | 18.7 | 18.7 | 18.95 | 17.45 | 21.38M |
| October 18, 2024 | 17.6 | 17.4 | 17.4 | 17.6 | 17.2 | 5.02M |
| October 17, 2024 | 17.75 | 17.6 | 17.6 | 18.1 | 17.3 | 8.98M |
| October 16, 2024 | 16.65 | 17.75 | 17.75 | 18.1 | 16.35 | 18.36M |
| October 15, 2024 | 16.85 | 16.8 | 16.8 | 17.1 | 16.6 | 5.21M |
| October 14, 2024 | 16.8 | 16.7 | 16.7 | 16.9 | 16.35 | 6.86M |
| October 11, 2024 | 17.3 | 16.85 | 16.85 | 17.4 | 16.8 | 6.84M |
| October 09, 2024 | 18 | 17.3 | 17.3 | 18.1 | 17.3 | 10.72M |
| October 08, 2024 | 18.8 | 18 | 18 | 19 | 17.95 | 15.15M |
| October 07, 2024 | 19.15 | 18.95 | 18.95 | 19.5 | 18.8 | 17.47M |
| October 04, 2024 | 19.05 | 19.1 | 19.1 | 19.65 | 18.75 | 44.25M |
| October 01, 2024 | 18.45 | 18.75 | 18.75 | 19 | 18.05 | 30.59M |