17.90
-0.05(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.95 | 17.95 | 17.95 | 18.1 | 17.8 | 297,187 |
| December 03, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.9 | 492,688 |
| December 02, 2025 | 18 | 17.9 | 17.9 | 18.15 | 17.85 | 361,122 |
| December 01, 2025 | 18.1 | 17.85 | 17.85 | 18.15 | 17.8 | 377,614 |
| November 28, 2025 | 18.05 | 18.05 | 18.05 | 18.3 | 17.9 | 406,710 |
| November 27, 2025 | 18.05 | 18.05 | 18.05 | 18.3 | 17.75 | 381,935 |
| November 26, 2025 | 17.55 | 17.9 | 17.9 | 18.05 | 17.5 | 811,450 |
| November 25, 2025 | 17.45 | 17.35 | 17.35 | 17.7 | 17.3 | 356,458 |
| November 24, 2025 | 17.4 | 17.25 | 17.25 | 17.6 | 17.25 | 271,149 |
| November 21, 2025 | 17.75 | 17.15 | 17.15 | 18.05 | 17.1 | 638,037 |
| November 20, 2025 | 17.7 | 17.95 | 17.95 | 18.2 | 17.7 | 561,188 |
| November 19, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 17.3 | 507,540 |
| November 18, 2025 | 18.15 | 17.55 | 17.55 | 18.15 | 17.45 | 1.04M |
| November 17, 2025 | 19.35 | 18.2 | 18.2 | 19.35 | 18.2 | 1.07M |
| November 14, 2025 | 19.55 | 19.1 | 19.1 | 20.5 | 19.1 | 1.9M |
| November 13, 2025 | 19.8 | 20 | 20 | 20.7 | 19.7 | 4.86M |
| November 12, 2025 | 18.85 | 19.75 | 19.75 | 20.25 | 18.8 | 5.39M |
| November 11, 2025 | 17.95 | 18.5 | 18.5 | 18.85 | 17.95 | 1.05M |
| November 10, 2025 | 17.9 | 17.8 | 17.8 | 17.95 | 17.55 | 269,064 |
| November 07, 2025 | 18.15 | 17.8 | 17.8 | 18.25 | 17.8 | 215,327 |
| November 06, 2025 | 17.9 | 18.15 | 18.15 | 18.3 | 17.85 | 472,584 |
| November 05, 2025 | 17.6 | 17.85 | 17.85 | 18 | 17.45 | 440,246 |
| November 04, 2025 | 18.7 | 17.9 | 17.9 | 18.75 | 17.9 | 689,656 |
| November 03, 2025 | 18.45 | 18.7 | 18.7 | 18.75 | 18.2 | 445,754 |
| October 31, 2025 | 18.35 | 18.35 | 18.35 | 18.75 | 18.3 | 596,858 |
| October 30, 2025 | 18.8 | 18.35 | 18.35 | 18.9 | 18.25 | 1.27M |
| October 29, 2025 | 19.05 | 18.8 | 18.8 | 19.35 | 18.8 | 773,789 |
| October 28, 2025 | 19.2 | 19 | 19 | 19.35 | 18.9 | 682,573 |
| October 27, 2025 | 19.3 | 19.2 | 19.2 | 19.5 | 19.1 | 666,293 |
| October 23, 2025 | 19.5 | 19.2 | 19.2 | 19.5 | 19.1 | 556,154 |
| October 22, 2025 | 19.1 | 19.4 | 19.4 | 19.55 | 19.05 | 1.05M |
| October 21, 2025 | 19.05 | 19 | 19 | 19.25 | 18.85 | 738,838 |
| October 20, 2025 | 19.25 | 18.8 | 18.8 | 19.25 | 18.8 | 590,858 |
| October 17, 2025 | 19.05 | 19.05 | 19.05 | 19.2 | 18.9 | 563,098 |
| October 16, 2025 | 18.9 | 19.05 | 19.05 | 19.3 | 18.9 | 732,414 |
| October 15, 2025 | 19.05 | 18.85 | 18.85 | 19.15 | 18.85 | 1.08M |
| October 14, 2025 | 20.25 | 18.85 | 18.85 | 20.3 | 18.85 | 4.42M |
| October 13, 2025 | 20.6 | 20.8 | 20.8 | 21.3 | 19.8 | 10.42M |
| October 09, 2025 | 19.7 | 20 | 20 | 20.25 | 19.45 | 3.36M |
| October 08, 2025 | 19.55 | 19.5 | 19.5 | 19.65 | 19.3 | 1.32M |
| October 07, 2025 | 18.75 | 20.05 | 20.05 | 20.2 | 18.7 | 2.42M |
| October 03, 2025 | 18.85 | 18.75 | 18.75 | 18.95 | 18.7 | 473,476 |
| October 02, 2025 | 19.2 | 18.85 | 18.85 | 19.25 | 18.85 | 792,093 |
| October 01, 2025 | 19.65 | 19.2 | 19.2 | 19.7 | 19.1 | 1.15M |
| September 30, 2025 | 19.35 | 19.4 | 19.4 | 19.7 | 19.3 | 646,892 |
| September 26, 2025 | 19.85 | 19.3 | 19.3 | 19.95 | 19.3 | 1.83M |
| September 25, 2025 | 19.25 | 19.6 | 19.6 | 20.25 | 19.25 | 3.38M |
| September 24, 2025 | 19.25 | 18.9 | 18.9 | 19.3 | 18.7 | 973,662 |
| September 23, 2025 | 19.6 | 19.1 | 19.1 | 19.6 | 19.05 | 902,143 |
| September 22, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.1 | 829,023 |
| September 19, 2025 | 19.6 | 19.3 | 19.3 | 19.7 | 19.3 | 1.26M |
| September 18, 2025 | 19.55 | 19.6 | 19.6 | 20.1 | 19.2 | 2.43M |
| September 17, 2025 | 19.45 | 19.5 | 19.5 | 20.1 | 19.4 | 2.16M |
| September 16, 2025 | 20.1 | 19.45 | 19.45 | 20.2 | 19.4 | 1.31M |
| September 15, 2025 | 20.1 | 19.8 | 19.8 | 20.15 | 19.55 | 1.19M |
| September 12, 2025 | 19.65 | 20 | 20 | 20 | 19.4 | 1.08M |
| September 11, 2025 | 20.65 | 19.4 | 19.4 | 20.7 | 19.4 | 2.42M |
| September 10, 2025 | 19.7 | 20.2 | 20.2 | 20.3 | 19.35 | 2.1M |
| September 09, 2025 | 19.35 | 19.6 | 19.6 | 20 | 19.35 | 1.59M |
| September 08, 2025 | 19.45 | 19.25 | 19.25 | 19.65 | 19.15 | 843,774 |