18.50
-0.2(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.7 | 18.6 | 18.6 | 18.8 | 18.5 | 516,127 |
| December 04, 2025 | 18.7 | 18.7 | 18.7 | 18.75 | 18.5 | 583,766 |
| December 03, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.55 | 423,512 |
| December 02, 2025 | 18.65 | 18.8 | 18.8 | 18.95 | 18.65 | 705,601 |
| December 01, 2025 | 18.6 | 18.65 | 18.65 | 18.8 | 18.5 | 1.28M |
| November 28, 2025 | 18.2 | 18.55 | 18.55 | 18.55 | 18.15 | 653,820 |
| November 27, 2025 | 18.3 | 18.25 | 18.25 | 18.6 | 18.2 | 514,098 |
| November 26, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.1 | 371,187 |
| November 25, 2025 | 18.3 | 18.15 | 18.15 | 18.3 | 18.05 | 313,638 |
| November 24, 2025 | 18.05 | 18.35 | 18.35 | 18.4 | 18.05 | 914,426 |
| November 21, 2025 | 18 | 17.95 | 17.95 | 18.05 | 17.8 | 623,675 |
| November 20, 2025 | 17.8 | 17.85 | 17.85 | 18.05 | 17.8 | 519,787 |
| November 19, 2025 | 18.1 | 17.8 | 17.8 | 18.1 | 17.6 | 1.08M |
| November 18, 2025 | 18.6 | 18 | 18 | 18.7 | 18 | 952,693 |
| November 17, 2025 | 18.9 | 18.7 | 18.7 | 19.2 | 18.65 | 1.42M |
| November 14, 2025 | 18.25 | 18.85 | 18.85 | 18.95 | 18.15 | 3.56M |
| November 13, 2025 | 18.15 | 18.25 | 18.25 | 18.3 | 18.05 | 1.11M |
| November 12, 2025 | 17.95 | 18.15 | 18.15 | 18.3 | 17.9 | 2.22M |
| November 11, 2025 | 17.75 | 17.85 | 17.85 | 17.95 | 17.7 | 1.26M |
| November 10, 2025 | 17.5 | 17.75 | 17.75 | 17.8 | 17.4 | 1.15M |
| 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 |