18.20
-0.1(-0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 18.4 | 18.3 | 18.3 | 18.45 | 18.3 | 11.95M |
| December 09, 2025 | 18.55 | 18.45 | 18.45 | 18.6 | 18.4 | 15.29M |
| December 08, 2025 | 18.6 | 18.6 | 18.6 | 18.7 | 18.45 | 20.46M |
| December 05, 2025 | 18.8 | 18.7 | 18.7 | 18.85 | 18.6 | 16.83M |
| December 04, 2025 | 19.05 | 18.9 | 18.9 | 19.05 | 18.75 | 22.24M |
| December 03, 2025 | 18.85 | 19.05 | 19.05 | 19.05 | 18.7 | 42.25M |
| December 02, 2025 | 18.55 | 18.85 | 18.85 | 18.85 | 18.5 | 27.48M |
| December 01, 2025 | 18.25 | 18.6 | 18.6 | 18.8 | 18.25 | 34.93M |
| November 28, 2025 | 18.2 | 18.25 | 18.25 | 18.35 | 18.1 | 20.63M |
| November 27, 2025 | 18.1 | 18.2 | 18.2 | 18.25 | 18.05 | 17.63M |
| November 26, 2025 | 18 | 18.15 | 18.15 | 18.35 | 18 | 30.54M |
| November 25, 2025 | 18 | 17.8 | 17.8 | 18.1 | 17.8 | 23.58M |
| November 24, 2025 | 17.7 | 18.05 | 18.05 | 18.05 | 17.7 | 59.3M |
| November 21, 2025 | 17.75 | 17.65 | 17.65 | 17.9 | 17.65 | 30.18M |
| November 20, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.6 | 21.68M |
| November 19, 2025 | 17.85 | 17.7 | 17.7 | 17.85 | 17.65 | 26.45M |
| November 18, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.6 | 30.17M |
| November 17, 2025 | 18.05 | 17.95 | 17.95 | 18.15 | 17.9 | 32.97M |
| November 14, 2025 | 18 | 18 | 18 | 18.1 | 17.85 | 29.65M |
| November 13, 2025 | 18.15 | 18.05 | 18.05 | 18.25 | 18.05 | 26.87M |
| November 12, 2025 | 18.2 | 18.15 | 18.15 | 18.25 | 18.1 | 23.3M |
| November 11, 2025 | 18.2 | 18.15 | 18.15 | 18.3 | 18.1 | 20.88M |
| November 10, 2025 | 18.25 | 18.15 | 18.15 | 18.3 | 18.1 | 23.72M |
| November 07, 2025 | 18.25 | 18.2 | 18.2 | 18.35 | 18.2 | 17.53M |
| November 06, 2025 | 18.25 | 18.25 | 18.25 | 18.35 | 18.15 | 21.16M |
| November 05, 2025 | 18.05 | 18.1 | 18.1 | 18.15 | 17.9 | 30.95M |
| November 04, 2025 | 18.35 | 18.15 | 18.15 | 18.45 | 18.15 | 36M |
| November 03, 2025 | 18.55 | 18.35 | 18.35 | 18.6 | 18.3 | 30.33M |
| October 31, 2025 | 18.75 | 18.6 | 18.6 | 18.75 | 18.6 | 23.94M |
| October 30, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.7 | 16.96M |
| October 29, 2025 | 18.95 | 18.75 | 18.75 | 18.95 | 18.7 | 19.03M |
| October 28, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.85 | 20.29M |
| October 27, 2025 | 18.95 | 18.95 | 18.95 | 19.1 | 18.85 | 19.53M |
| October 23, 2025 | 18.8 | 18.9 | 18.9 | 18.95 | 18.7 | 11.99M |
| October 22, 2025 | 18.8 | 18.8 | 18.8 | 18.9 | 18.7 | 12.31M |
| October 21, 2025 | 19.05 | 18.75 | 18.75 | 19.1 | 18.75 | 25.71M |
| October 20, 2025 | 19.1 | 18.9 | 18.9 | 19.1 | 18.85 | 19.46M |
| October 17, 2025 | 18.85 | 19.05 | 19.05 | 19.3 | 18.8 | 28.57M |
| October 16, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.75 | 14.79M |
| October 15, 2025 | 18.9 | 18.7 | 18.7 | 19 | 18.7 | 28.13M |
| October 14, 2025 | 19 | 18.85 | 18.85 | 19.05 | 18.85 | 35.96M |
| October 13, 2025 | 18.8 | 19 | 19 | 19 | 18.5 | 36.8M |
| October 09, 2025 | 19.05 | 19 | 19 | 19.1 | 18.9 | 26.31M |
| October 08, 2025 | 19 | 19 | 19 | 19.05 | 18.9 | 20.31M |
| October 07, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.9 | 31.94M |
| October 03, 2025 | 19.2 | 19 | 19 | 19.25 | 19 | 28.34M |
| October 02, 2025 | 19.4 | 19.2 | 19.2 | 19.4 | 19.2 | 26.87M |
| October 01, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 17.31M |
| September 30, 2025 | 19.6 | 19.4 | 19.4 | 19.75 | 19.4 | 25.32M |
| September 26, 2025 | 19.7 | 19.55 | 19.55 | 19.7 | 19.45 | 16.32M |
| September 25, 2025 | 19.4 | 19.65 | 19.65 | 19.9 | 19.35 | 36.06M |
| September 24, 2025 | 19.4 | 19.35 | 19.35 | 19.5 | 19.3 | 14.13M |
| September 23, 2025 | 19.55 | 19.45 | 19.45 | 19.7 | 19.45 | 18.83M |
| September 22, 2025 | 19.45 | 19.45 | 19.45 | 19.5 | 19.35 | 19.15M |
| September 19, 2025 | 19.4 | 19.4 | 19.4 | 19.45 | 19.25 | 31.43M |
| September 18, 2025 | 19.4 | 19.35 | 19.35 | 19.55 | 19.35 | 25.46M |
| September 17, 2025 | 19.2 | 19.2 | 19.2 | 19.5 | 19.2 | 25.64M |
| September 16, 2025 | 19.25 | 19.2 | 19.2 | 19.35 | 19.2 | 18.73M |
| September 15, 2025 | 19.35 | 19.25 | 19.25 | 19.5 | 19.2 | 20.27M |
| September 12, 2025 | 19.25 | 19.35 | 19.35 | 19.45 | 19.25 | 20.67M |