17.05
+0.25(+1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.8 | 17.05 | 17.05 | 17.25 | 16.8 | 85,361 |
| January 13, 2026 | 17.05 | 16.8 | 16.8 | 17.05 | 16.8 | 75,723 |
| January 12, 2026 | 17 | 17.05 | 17.05 | 17.05 | 16.95 | 33,424 |
| January 09, 2026 | 17 | 17 | 16.95 | 17.05 | 16.95 | 32,212 |
| January 08, 2026 | 17.15 | 17.05 | 17.05 | 17.2 | 16.85 | 92,815 |
| January 07, 2026 | 16.85 | 17.2 | 17.2 | 17.2 | 16.55 | 82,349 |
| January 06, 2026 | 16.85 | 16.65 | 16.65 | 16.85 | 16.65 | 86,563 |
| January 05, 2026 | 16.9 | 16.85 | 16.85 | 17.35 | 16.55 | 184,731 |
| January 02, 2026 | 16.9 | 16.8 | 16.8 | 17 | 16.75 | 106,829 |
| December 31, 2025 | 16.95 | 16.95 | 16.95 | 17 | 16.45 | 239,333 |
| December 30, 2025 | 16.6 | 16.45 | 16.45 | 16.6 | 16.2 | 206,384 |
| December 29, 2025 | 15.6 | 16.6 | 16.6 | 16.8 | 15.6 | 396,612 |
| December 26, 2025 | 15.1 | 15.3 | 15.3 | 15.65 | 15.1 | 102,970 |
| December 24, 2025 | 15 | 15 | 15 | 15 | 15 | 10,050 |
| December 23, 2025 | 15.1 | 15 | 15 | 15.1 | 15 | 35,716 |
| December 22, 2025 | 14.9 | 15.1 | 15.1 | 15.1 | 14.9 | 27,801 |
| December 19, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14,814 |
| December 18, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.9 | 33,227 |
| December 17, 2025 | 14.95 | 14.95 | 14.95 | 15 | 14.95 | 21,978 |
| December 16, 2025 | 15.1 | 14.95 | 14.95 | 15.15 | 14.9 | 79,943 |
| December 15, 2025 | 14.9 | 15.2 | 15.2 | 15.25 | 14.9 | 82,408 |
| December 12, 2025 | 15 | 15 | 15 | 15 | 14.9 | 36,414 |
| December 11, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.9 | 26,549 |
| December 10, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.9 | 59,268 |
| December 09, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15 | 18,312 |
| December 08, 2025 | 15.15 | 15.05 | 15.05 | 15.15 | 15 | 14,410 |
| December 05, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 15 | 17,426 |
| December 04, 2025 | 15.2 | 15.1 | 15.1 | 15.2 | 15.1 | 14,440 |
| December 03, 2025 | 15.1 | 15.15 | 15.15 | 15.15 | 15.1 | 15,443 |
| December 02, 2025 | 15.3 | 15.2 | 15.2 | 15.3 | 15.1 | 17,246 |
| December 01, 2025 | 15 | 15.1 | 15.1 | 15.3 | 15 | 30,419 |
| November 28, 2025 | 15.3 | 15.05 | 15.05 | 15.3 | 15.05 | 37,300 |
| November 27, 2025 | 15.45 | 15.4 | 15.4 | 15.55 | 15.2 | 26,207 |
| November 26, 2025 | 15.15 | 15.55 | 15.55 | 15.55 | 15.15 | 49,304 |
| November 25, 2025 | 15 | 15.05 | 15.05 | 15.1 | 15 | 40,628 |
| November 24, 2025 | 15.1 | 15.05 | 15.05 | 15.1 | 15.05 | 21,809 |
| November 21, 2025 | 15.15 | 15 | 15 | 15.15 | 14.9 | 91,292 |
| November 20, 2025 | 15.2 | 15.15 | 15.15 | 15.2 | 15 | 69,333 |
| November 19, 2025 | 15.65 | 15.2 | 15.2 | 15.65 | 15 | 72,149 |
| November 18, 2025 | 15.3 | 15.3 | 15.3 | 15.3 | 14.85 | 83,790 |
| November 17, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 15.2 | 27,972 |
| November 14, 2025 | 15.3 | 15.4 | 15.4 | 15.4 | 15.3 | 65,527 |
| November 13, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.35 | 69,673 |
| November 12, 2025 | 15.4 | 15.4 | 15.4 | 15.45 | 15.35 | 56,002 |
| November 11, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.4 | 20,026 |
| November 10, 2025 | 15.45 | 15.55 | 15.55 | 15.55 | 15.15 | 83,237 |
| November 07, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.45 | 36,559 |
| November 06, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.3 | 63,117 |
| November 05, 2025 | 15.3 | 15.7 | 15.7 | 15.7 | 15.05 | 44,104 |
| November 04, 2025 | 15.45 | 15.5 | 15.5 | 15.5 | 15.3 | 27,584 |
| November 03, 2025 | 15.75 | 15.5 | 15.5 | 15.75 | 15.5 | 43,717 |
| October 31, 2025 | 16 | 15.75 | 15.75 | 16 | 15.7 | 34,192 |
| October 30, 2025 | 15.9 | 16 | 16 | 16 | 15.7 | 59,191 |
| October 29, 2025 | 15.9 | 16 | 16 | 16 | 15.5 | 103,483 |
| October 28, 2025 | 15.8 | 16 | 16 | 16.05 | 15.8 | 91,837 |
| October 27, 2025 | 15.85 | 15.7 | 15.7 | 16 | 15.6 | 78,469 |
| October 23, 2025 | 15.9 | 15.8 | 15.8 | 15.95 | 15.8 | 35,085 |
| October 22, 2025 | 15.9 | 15.9 | 15.9 | 15.95 | 15.8 | 40,532 |
| October 21, 2025 | 15.9 | 15.9 | 15.9 | 16 | 15.85 | 48,186 |
| October 20, 2025 | 16.2 | 15.85 | 15.85 | 16.2 | 15.85 | 99,046 |