16.95
+0.1(+0.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.9 | 16.95 | 16.95 | 17 | 16.8 | 5,632 |
| November 06, 2025 | 16.9 | 16.85 | 16.85 | 17 | 16.85 | 12,307 |
| November 05, 2025 | 16.6 | 16.8 | 16.8 | 16.8 | 16.6 | 9,051 |
| November 04, 2025 | 16 | 16.4 | 16.4 | 16.4 | 16 | 11,376 |
| November 03, 2025 | 16.05 | 16 | 16 | 16.05 | 16 | 10,073 |
| October 31, 2025 | 16.05 | 16.05 | 16.05 | 16.1 | 16.05 | 12,073 |
| October 30, 2025 | 16 | 16.05 | 16.05 | 16.05 | 16 | 5,118 |
| October 29, 2025 | 16.35 | 16.15 | 16.15 | 16.35 | 16.15 | 16,765 |
| October 28, 2025 | 16.6 | 16.4 | 16.4 | 16.6 | 16.4 | 9,302 |
| October 27, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.35 | 17,602 |
| October 23, 2025 | 16.4 | 16.7 | 16.7 | 16.7 | 16.35 | 8,537 |
| October 22, 2025 | 16.65 | 16.7 | 16.7 | 16.7 | 16.65 | 3,681 |
| October 21, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.5 | 21,041 |
| October 20, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 12,617 |
| October 17, 2025 | 17.05 | 17 | 17 | 17.05 | 17 | 6,011 |
| October 16, 2025 | 17.5 | 17.3 | 17.3 | 17.5 | 17.3 | 6,273 |
| October 15, 2025 | 18 | 17.5 | 17.5 | 18 | 17.5 | 10,638 |
| October 14, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.75 | 4,155 |
| October 13, 2025 | 18.3 | 17.75 | 17.75 | 18.3 | 17.55 | 8,233 |
| October 09, 2025 | 18.3 | 18.3 | 18.3 | 18.5 | 18.2 | 21,634 |
| October 08, 2025 | 19 | 18.7 | 18.7 | 19 | 18.1 | 14,162 |
| October 07, 2025 | 19.3 | 19 | 19 | 19.3 | 19 | 8,267 |
| October 03, 2025 | 18.6 | 19.3 | 19.3 | 19.35 | 18.6 | 38,915 |
| October 02, 2025 | 18.5 | 18.6 | 18.6 | 18.6 | 17.9 | 33,680 |
| October 01, 2025 | 17 | 18.3 | 18.3 | 18.3 | 17 | 86,802 |
| September 30, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 1,020 |
| September 26, 2025 | 17.2 | 16.65 | 16.65 | 17.2 | 16.65 | 2,037 |
| September 25, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 1,548 |
| September 24, 2025 | 16.75 | 16.9 | 16.9 | 16.9 | 16.75 | 3,069 |
| September 23, 2025 | 17.55 | 17.15 | 17.15 | 17.55 | 17 | 41,283 |
| September 22, 2025 | 18 | 18 | 18 | 18 | 18 | 0 |
| September 19, 2025 | 18 | 18 | 18 | 18 | 18 | 2,014 |
| September 18, 2025 | 18.35 | 18 | 18 | 18.35 | 18 | 4,001 |
| September 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 9,474 |
| September 16, 2025 | 18.15 | 18.35 | 18.35 | 19 | 18.1 | 30,050 |
| September 15, 2025 | 17.85 | 18.2 | 18.2 | 18.2 | 17.6 | 41,812 |
| September 12, 2025 | 17.75 | 17.85 | 17.85 | 17.85 | 17.1 | 117,759 |
| September 11, 2025 | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 3,038 |
| September 10, 2025 | 16.9 | 16.7 | 16.7 | 16.9 | 16.7 | 3,052 |
| September 09, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.9 | 5,024 |
| September 08, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 |
| September 05, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 3,052 |
| September 04, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 2,079 |
| September 03, 2025 | 17 | 17.1 | 17.1 | 17.1 | 17 | 5,229 |
| September 02, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 1,033 |
| September 01, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 41,124 |
| August 29, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 10,121 |
| August 28, 2025 | 16.9 | 17.1 | 17.1 | 17.25 | 16.9 | 29,040 |
| August 27, 2025 | 16.8 | 16.9 | 16.9 | 17 | 16.8 | 22,790 |
| August 26, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.5 | 35,021 |
| August 25, 2025 | 16.75 | 16.8 | 16.8 | 16.8 | 16.6 | 38,806 |
| August 22, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.8 | 6,690 |
| August 21, 2025 | 17.05 | 17 | 17 | 17.05 | 17 | 9,308 |
| August 20, 2025 | 17.05 | 17 | 17 | 17.05 | 17 | 9,075 |
| August 19, 2025 | 17.2 | 17.15 | 17.15 | 17.2 | 17.1 | 24,034 |
| August 18, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.2 | 28,407 |
| August 15, 2025 | 17.2 | 17.6 | 17.6 | 17.6 | 17.2 | 39,269 |
| August 14, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.25 | 47,010 |
| August 13, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.3 | 26,009 |
| August 12, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.3 | 33,309 |