17.20
-0.15(-0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |