17.55
+0.25(+1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.3 | 17.55 | 17.55 | 17.65 | 17.25 | 1.08M |
| November 06, 2025 | 16.85 | 17.3 | 17.3 | 17.3 | 16.85 | 715,651 |
| November 05, 2025 | 16.85 | 16.8 | 16.8 | 16.95 | 16.7 | 794,641 |
| November 04, 2025 | 17.05 | 16.85 | 16.85 | 17.2 | 16.85 | 1.29M |
| November 03, 2025 | 17.15 | 17.15 | 17.15 | 17.2 | 17 | 669,575 |
| October 31, 2025 | 17.3 | 17.1 | 17.1 | 17.35 | 17.05 | 868,506 |
| October 30, 2025 | 17.25 | 17.25 | 17.25 | 17.3 | 17.15 | 565,594 |
| October 29, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.25 | 465,505 |
| October 28, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.25 | 542,700 |
| October 27, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 17.35 | 470,088 |
| October 23, 2025 | 17.3 | 17.4 | 17.4 | 17.6 | 17.25 | 578,628 |
| October 22, 2025 | 17.25 | 17.35 | 17.35 | 17.4 | 17.25 | 345,677 |
| October 21, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.25 | 534,733 |
| October 20, 2025 | 17.6 | 17.3 | 17.3 | 17.7 | 17.2 | 772,774 |
| October 17, 2025 | 17.6 | 17.6 | 17.6 | 17.85 | 17.5 | 868,652 |
| October 16, 2025 | 17.35 | 17.6 | 17.6 | 17.65 | 17.35 | 590,138 |
| October 15, 2025 | 17.6 | 17.4 | 17.4 | 17.7 | 17.4 | 583,575 |
| October 14, 2025 | 17.5 | 17.6 | 17.6 | 17.7 | 17.5 | 1.02M |
| October 13, 2025 | 17.45 | 17.5 | 17.5 | 17.65 | 17.2 | 818,048 |
| October 09, 2025 | 17.35 | 17.4 | 17.4 | 17.6 | 17.35 | 477,964 |
| October 08, 2025 | 17.35 | 17.4 | 17.4 | 17.5 | 17.15 | 554,841 |
| October 07, 2025 | 17.35 | 17.2 | 17.2 | 17.35 | 17.15 | 1.01M |
| October 03, 2025 | 17.5 | 17.35 | 17.35 | 17.5 | 17.3 | 642,768 |
| October 02, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.35 | 1.39M |
| October 01, 2025 | 17.5 | 17.5 | 17.5 | 17.65 | 17.4 | 935,646 |
| September 30, 2025 | 17.7 | 17.5 | 17.5 | 17.75 | 17.45 | 490,032 |
| September 29, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| September 26, 2025 | 17.75 | 17.5 | 17.5 | 17.8 | 17.45 | 934,790 |
| September 25, 2025 | 17.8 | 17.8 | 17.8 | 17.95 | 17.7 | 880,431 |
| September 24, 2025 | 17.75 | 17.75 | 17.75 | 17.8 | 17.55 | 605,496 |
| September 23, 2025 | 17.65 | 17.75 | 17.75 | 17.75 | 17.5 | 983,854 |
| September 22, 2025 | 17.7 | 17.7 | 17.7 | 17.75 | 17.65 | 329,466 |
| September 19, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.6 | 481,819 |
| September 18, 2025 | 17.9 | 17.8 | 17.8 | 17.9 | 17.65 | 499,335 |
| September 17, 2025 | 17.75 | 17.8 | 17.8 | 17.9 | 17.75 | 733,981 |
| September 16, 2025 | 17.8 | 17.75 | 17.75 | 17.9 | 17.75 | 639,522 |
| September 15, 2025 | 17.8 | 17.85 | 17.85 | 17.9 | 17.75 | 579,252 |
| September 12, 2025 | 17.65 | 17.8 | 17.8 | 17.9 | 17.65 | 632,948 |
| September 11, 2025 | 17.95 | 17.7 | 17.7 | 18 | 17.55 | 1.13M |
| September 10, 2025 | 18.05 | 17.95 | 17.95 | 18.05 | 17.9 | 686,892 |
| September 09, 2025 | 17.9 | 18.15 | 18.15 | 18.2 | 17.9 | 966,052 |
| September 08, 2025 | 17.8 | 17.95 | 17.95 | 18.05 | 17.8 | 381,068 |
| September 05, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.8 | 519,438 |
| September 04, 2025 | 17.8 | 18 | 18 | 18 | 17.7 | 463,916 |
| September 03, 2025 | 17.7 | 17.65 | 17.65 | 17.8 | 17.6 | 395,017 |
| September 02, 2025 | 17.6 | 17.7 | 17.7 | 17.8 | 17.6 | 397,345 |
| September 01, 2025 | 17.85 | 17.6 | 17.6 | 18 | 17.5 | 964,659 |
| August 29, 2025 | 18 | 17.9 | 17.9 | 18.15 | 17.85 | 597,132 |
| August 28, 2025 | 17.9 | 17.95 | 17.95 | 18.05 | 17.9 | 454,231 |
| August 27, 2025 | 17.9 | 17.9 | 17.9 | 18.15 | 17.9 | 605,299 |
| August 26, 2025 | 17.95 | 17.9 | 17.9 | 18.05 | 17.9 | 634,332 |
| August 25, 2025 | 18.05 | 18 | 18 | 18.15 | 17.9 | 603,932 |
| August 22, 2025 | 18 | 18 | 18 | 18.1 | 17.9 | 432,616 |
| August 21, 2025 | 18.2 | 18.05 | 18.05 | 18.3 | 18 | 454,857 |
| August 20, 2025 | 18.15 | 18.05 | 18.05 | 18.2 | 17.95 | 567,209 |
| August 19, 2025 | 18.05 | 18.1 | 18.1 | 18.2 | 17.85 | 611,959 |
| August 18, 2025 | 18.15 | 18.05 | 18.05 | 18.35 | 18 | 857,651 |
| August 15, 2025 | 18.4 | 18.15 | 18.15 | 18.4 | 18.1 | 958,959 |
| August 14, 2025 | 18.45 | 18.4 | 18.4 | 18.6 | 18.35 | 795,458 |
| August 13, 2025 | 18.7 | 18.35 | 18.35 | 18.7 | 18.3 | 894,600 |