19.40
+0.45(+2.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20 | 19.4 | 19.4 | 20 | 18.8 | 6.33M |
| January 13, 2026 | 19.35 | 18.95 | 18.95 | 19.35 | 18.35 | 3.95M |
| January 12, 2026 | 20 | 19.35 | 19.35 | 20 | 18.85 | 16.6M |
| January 09, 2026 | 18.5 | 20.35 | 20.35 | 20.35 | 18.5 | 8.31M |
| January 08, 2026 | 18.1 | 18.5 | 18.5 | 19 | 18 | 6.55M |
| January 07, 2026 | 17.65 | 18.1 | 18.1 | 18.1 | 17.5 | 2.13M |
| January 06, 2026 | 17.3 | 17.6 | 17.6 | 17.75 | 17.25 | 1.28M |
| January 05, 2026 | 17.65 | 17.3 | 17.3 | 17.75 | 17.15 | 1.5M |
| January 02, 2026 | 17.55 | 17.6 | 17.6 | 17.75 | 17.4 | 1.08M |
| December 31, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.4 | 1.69M |
| December 30, 2025 | 18.6 | 17.8 | 17.8 | 18.9 | 17.8 | 6.46M |
| December 29, 2025 | 17.6 | 18.1 | 18.1 | 18.4 | 17.55 | 3.57M |
| December 26, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.1 | 730,589 |
| December 24, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.1 | 806,185 |
| December 23, 2025 | 17.35 | 17.25 | 17.25 | 17.75 | 17.2 | 1.42M |
| December 22, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.15 | 452,586 |
| December 19, 2025 | 16.85 | 17.15 | 17.15 | 17.2 | 16.85 | 536,415 |
| December 18, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.75 | 491,597 |
| December 17, 2025 | 17.1 | 17 | 17 | 17.15 | 16.85 | 410,455 |
| December 16, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 16.85 | 505,531 |
| December 15, 2025 | 16.85 | 17.15 | 17.15 | 17.25 | 16.7 | 741,797 |
| December 12, 2025 | 16.95 | 16.9 | 16.9 | 17.05 | 16.9 | 533,178 |
| December 11, 2025 | 17 | 16.8 | 16.8 | 17 | 16.7 | 673,899 |
| December 10, 2025 | 17.15 | 16.9 | 16.9 | 17.2 | 16.8 | 864,419 |
| December 09, 2025 | 17.1 | 17 | 17 | 17.2 | 17 | 616,412 |
| December 08, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17 | 583,877 |
| December 05, 2025 | 17.4 | 17.15 | 17.15 | 17.5 | 17.15 | 524,722 |
| December 04, 2025 | 17.2 | 17.35 | 17.35 | 17.6 | 17.2 | 745,543 |
| December 03, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.15 | 576,276 |
| December 02, 2025 | 17.4 | 17.15 | 17.15 | 17.4 | 17.15 | 977,772 |
| December 01, 2025 | 17.85 | 17.25 | 17.25 | 17.95 | 17.25 | 1.79M |
| November 28, 2025 | 17.95 | 17.7 | 17.7 | 18.05 | 17.5 | 1.67M |
| November 27, 2025 | 19 | 17.95 | 17.95 | 19 | 17.8 | 6.83M |
| November 26, 2025 | 17.25 | 18.75 | 18.75 | 18.75 | 17.25 | 5.08M |
| November 25, 2025 | 16.75 | 17.05 | 17.05 | 17.15 | 16.75 | 781,036 |
| November 24, 2025 | 16.4 | 16.6 | 16.6 | 17 | 16.3 | 933,874 |
| November 21, 2025 | 16.6 | 16.4 | 16.4 | 16.8 | 16.35 | 845,808 |
| November 20, 2025 | 16.95 | 16.85 | 16.85 | 17.05 | 16.7 | 641,556 |
| November 19, 2025 | 16.75 | 16.7 | 16.7 | 16.75 | 16.5 | 458,800 |
| November 18, 2025 | 17.05 | 16.5 | 16.5 | 17.1 | 16.35 | 1.67M |
| November 17, 2025 | 17.45 | 17.05 | 17.05 | 17.55 | 17.05 | 1.15M |
| November 14, 2025 | 17.75 | 17.4 | 17.4 | 18.05 | 17.4 | 824,002 |
| November 13, 2025 | 17.95 | 17.85 | 17.85 | 18 | 17.65 | 626,063 |
| November 12, 2025 | 17.55 | 17.8 | 17.8 | 18 | 17.4 | 891,550 |
| November 11, 2025 | 17.2 | 17.35 | 17.35 | 17.4 | 17.2 | 539,565 |
| November 10, 2025 | 17.5 | 17.2 | 17.2 | 17.5 | 17.05 | 913,875 |
| 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 |