17.50
-0.35(-1.96%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.7 | 17.5 | 17.5 | 17.85 | 17.45 | 506,801 |
| November 06, 2025 | 17.85 | 17.85 | 17.85 | 17.9 | 17.65 | 578,190 |
| November 05, 2025 | 17.7 | 17.6 | 17.6 | 17.85 | 17.4 | 646,475 |
| November 04, 2025 | 18.05 | 17.85 | 17.85 | 18.3 | 17.85 | 823,484 |
| November 03, 2025 | 17.9 | 18.15 | 18.15 | 18.35 | 17.9 | 864,019 |
| October 31, 2025 | 18.05 | 17.9 | 17.9 | 18.2 | 17.9 | 762,788 |
| October 30, 2025 | 18.1 | 18.05 | 18.05 | 18.15 | 17.95 | 649,820 |
| October 29, 2025 | 18.3 | 18.1 | 18.1 | 18.5 | 18 | 927,995 |
| October 28, 2025 | 18.6 | 18.3 | 18.3 | 18.6 | 18.2 | 787,311 |
| October 27, 2025 | 18.8 | 18.5 | 18.5 | 18.8 | 18.45 | 1.44M |
| October 23, 2025 | 18.95 | 18.75 | 18.75 | 19 | 18.7 | 571,345 |
| October 22, 2025 | 18.9 | 18.95 | 18.95 | 19.1 | 18.8 | 852,128 |
| October 21, 2025 | 18.9 | 18.8 | 18.8 | 19 | 18.8 | 1.06M |
| October 20, 2025 | 19.1 | 18.8 | 18.8 | 19.2 | 18.75 | 1.12M |
| October 17, 2025 | 19.35 | 19.05 | 19.05 | 19.35 | 19.05 | 1.16M |
| October 16, 2025 | 19.3 | 19.35 | 19.35 | 19.65 | 19.3 | 1.32M |
| October 15, 2025 | 19.75 | 19.2 | 19.2 | 19.85 | 19.2 | 1.93M |
| October 14, 2025 | 20.25 | 19.75 | 19.75 | 20.55 | 19.7 | 6.85M |
| October 13, 2025 | 18.4 | 19.65 | 19.65 | 19.95 | 18.35 | 4.88M |
| October 09, 2025 | 19.35 | 19.1 | 19.1 | 19.45 | 19.1 | 830,422 |
| October 08, 2025 | 19.35 | 19.3 | 19.3 | 19.55 | 19.1 | 1.15M |
| October 07, 2025 | 19.2 | 19.35 | 19.35 | 19.5 | 18.9 | 1.26M |
| October 03, 2025 | 18.95 | 19.1 | 19.1 | 19.2 | 18.95 | 1.06M |
| October 02, 2025 | 19.7 | 18.95 | 18.95 | 19.7 | 18.95 | 1.32M |
| October 01, 2025 | 19.4 | 19.5 | 19.5 | 19.6 | 19.25 | 1.3M |
| September 30, 2025 | 19.1 | 19.2 | 19.2 | 19.3 | 18.95 | 791,740 |
| September 26, 2025 | 19.45 | 19 | 19 | 19.45 | 18.9 | 1.48M |
| September 25, 2025 | 19.35 | 19.4 | 19.4 | 20.1 | 19.25 | 2.32M |
| September 24, 2025 | 19.35 | 19.2 | 19.2 | 19.55 | 19.1 | 1.77M |
| September 23, 2025 | 20.05 | 19.35 | 19.35 | 20.05 | 19.3 | 2.43M |
| September 22, 2025 | 19.9 | 20.05 | 20.05 | 20.45 | 19.75 | 2.82M |
| September 19, 2025 | 20.05 | 19.9 | 19.9 | 20.15 | 19.7 | 2.05M |
| September 18, 2025 | 20.6 | 19.95 | 19.95 | 20.7 | 19.8 | 2.78M |
| September 17, 2025 | 20.3 | 20.45 | 20.45 | 20.65 | 20.15 | 1.77M |
| September 16, 2025 | 20.8 | 20.35 | 20.35 | 20.85 | 20.25 | 1.8M |
| September 15, 2025 | 21.05 | 20.75 | 20.75 | 21.3 | 20.45 | 2.59M |
| September 12, 2025 | 21.3 | 20.95 | 20.95 | 21.4 | 20.7 | 2.98M |
| September 11, 2025 | 22.05 | 21.2 | 21.2 | 22.15 | 21 | 6.92M |
| September 10, 2025 | 22.25 | 22.5 | 22.5 | 22.95 | 22 | 5.83M |
| September 09, 2025 | 22.2 | 22.2 | 22.2 | 22.4 | 21.85 | 3.78M |
| September 08, 2025 | 22.3 | 22.2 | 22.2 | 22.4 | 21.7 | 5.11M |
| September 05, 2025 | 23.2 | 22.15 | 22.15 | 23.25 | 22 | 9.36M |
| September 04, 2025 | 25.35 | 23.2 | 23.2 | 25.6 | 22.5 | 41.56M |
| September 03, 2025 | 22.05 | 24.2 | 24.2 | 24.2 | 22 | 31.35M |
| September 02, 2025 | 22.6 | 22 | 22 | 22.75 | 21.8 | 13.53M |
| September 01, 2025 | 22.2 | 22.5 | 22.5 | 23.35 | 21.7 | 14.89M |
| August 29, 2025 | 22.4 | 21.95 | 21.95 | 22.8 | 21.7 | 8.52M |
| August 28, 2025 | 21.95 | 22.4 | 22.4 | 22.95 | 21.5 | 19.18M |
| August 27, 2025 | 23.2 | 21.65 | 21.65 | 23.45 | 21.55 | 29.77M |
| August 26, 2025 | 20.5 | 22.4 | 22.4 | 22.4 | 20.25 | 11.51M |
| August 25, 2025 | 20.35 | 20.4 | 20.4 | 21.2 | 20.1 | 6.99M |
| August 22, 2025 | 20.05 | 19.8 | 19.8 | 20.5 | 19.65 | 6.05M |
| August 21, 2025 | 19.8 | 19.8 | 19.8 | 20.25 | 19.65 | 2.63M |
| August 20, 2025 | 19.95 | 19.55 | 19.55 | 20.05 | 18.85 | 4.06M |
| August 19, 2025 | 21.75 | 20.05 | 20.05 | 21.75 | 19.95 | 6.14M |
| August 18, 2025 | 20.9 | 21.65 | 21.65 | 22.15 | 20.9 | 13.42M |
| August 15, 2025 | 20.85 | 20.7 | 20.7 | 20.95 | 20.35 | 5.51M |
| August 14, 2025 | 22.1 | 20.4 | 20.4 | 22.65 | 20.2 | 30.05M |
| August 13, 2025 | 19.9 | 21.45 | 21.45 | 21.45 | 19.9 | 10.76M |
| August 12, 2025 | 18.5 | 19.5 | 19.5 | 19.65 | 18.5 | 6.48M |