16.80
+0.1(+0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 16.75 | 16.7 | 16.7 | 16.8 | 16.6 | 29,461 |
| December 03, 2025 | 16.55 | 16.75 | 16.75 | 16.8 | 16.4 | 70,879 |
| December 02, 2025 | 16.6 | 16.6 | 16.6 | 16.8 | 16.55 | 88,003 |
| December 01, 2025 | 16.25 | 16.45 | 16.45 | 16.7 | 16.1 | 94,263 |
| November 28, 2025 | 16.4 | 16.2 | 16.2 | 16.4 | 16.1 | 58,011 |
| November 27, 2025 | 15.95 | 16.4 | 16.4 | 16.4 | 15.9 | 55,821 |
| November 26, 2025 | 15.7 | 16.15 | 16.15 | 16.3 | 15.7 | 198,619 |
| November 25, 2025 | 15.55 | 15.4 | 15.4 | 15.55 | 15.4 | 22,000 |
| November 24, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.35 | 54,072 |
| November 21, 2025 | 15.6 | 15.3 | 15.3 | 15.65 | 15.3 | 73,130 |
| November 20, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.4 | 38,948 |
| November 19, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.45 | 25,999 |
| November 18, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.3 | 71,273 |
| November 17, 2025 | 16.15 | 15.5 | 15.5 | 16.15 | 15.5 | 43,582 |
| November 14, 2025 | 16.15 | 15.9 | 15.9 | 16.15 | 15.85 | 43,290 |
| November 13, 2025 | 16.1 | 15.95 | 15.95 | 16.2 | 15.8 | 79,545 |
| November 12, 2025 | 15.7 | 15.75 | 15.75 | 16.1 | 15.65 | 53,197 |
| November 11, 2025 | 15.5 | 15.35 | 15.35 | 15.5 | 15.35 | 36,133 |
| November 10, 2025 | 15.7 | 15.55 | 15.55 | 15.7 | 15.4 | 39,077 |
| November 07, 2025 | 15.7 | 15.8 | 15.8 | 15.8 | 15.55 | 40,605 |
| November 06, 2025 | 15.3 | 15.7 | 15.7 | 15.8 | 15.2 | 86,017 |
| November 05, 2025 | 15.2 | 15.1 | 15.1 | 15.35 | 14.9 | 160,998 |
| November 04, 2025 | 15.55 | 15.35 | 15.35 | 15.6 | 15.3 | 39,801 |
| November 03, 2025 | 16 | 15.5 | 15.5 | 16 | 15.5 | 129,795 |
| October 31, 2025 | 15.7 | 16 | 16 | 16 | 15.6 | 95,507 |
| October 30, 2025 | 15.8 | 15.75 | 15.75 | 15.8 | 15.7 | 68,450 |
| October 29, 2025 | 16.05 | 15.8 | 15.8 | 16.2 | 15.8 | 89,309 |
| October 28, 2025 | 16.25 | 16.1 | 16.1 | 16.25 | 16 | 92,197 |
| October 27, 2025 | 16.6 | 16.25 | 16.25 | 16.6 | 16.25 | 73,261 |
| October 23, 2025 | 16.5 | 16.45 | 16.45 | 16.5 | 16.35 | 22,654 |
| October 22, 2025 | 16.6 | 16.5 | 16.5 | 16.6 | 16.4 | 25,001 |
| October 21, 2025 | 16.5 | 16.4 | 16.4 | 16.5 | 16.35 | 22,017 |
| October 20, 2025 | 16.55 | 16.35 | 16.35 | 16.55 | 16.35 | 45,608 |
| October 17, 2025 | 16.35 | 16.4 | 16.4 | 16.55 | 16.35 | 67,947 |
| October 16, 2025 | 16.4 | 16.4 | 16.4 | 16.5 | 16.35 | 23,052 |
| October 15, 2025 | 16.65 | 16.3 | 16.3 | 16.75 | 16.3 | 85,627 |
| October 14, 2025 | 16.45 | 16.7 | 16.7 | 17.1 | 16.45 | 125,713 |
| October 13, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.3 | 37,097 |
| October 09, 2025 | 16.6 | 16.65 | 16.65 | 16.75 | 16.5 | 69,216 |
| October 08, 2025 | 16.5 | 16.6 | 16.6 | 16.6 | 16.2 | 152,023 |
| October 07, 2025 | 16.65 | 16.45 | 16.45 | 16.65 | 16.35 | 92,139 |
| October 03, 2025 | 16.65 | 16.5 | 16.5 | 16.75 | 16.45 | 59,381 |
| October 02, 2025 | 17 | 16.5 | 16.5 | 17 | 16.5 | 112,356 |
| October 01, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.85 | 23,711 |
| September 30, 2025 | 17.2 | 16.95 | 16.95 | 17.2 | 16.9 | 24,200 |
| September 29, 2025 | 17 | 17 | 17 | 17 | 17 | 0 |
| September 26, 2025 | 17.2 | 17 | 17 | 17.55 | 16.9 | 73,231 |
| September 25, 2025 | 16.9 | 17.15 | 17.15 | 17.8 | 16.9 | 146,040 |
| September 24, 2025 | 17.4 | 16.85 | 16.85 | 17.4 | 16.85 | 126,350 |
| September 23, 2025 | 16.9 | 17.1 | 17.1 | 17.5 | 16.75 | 178,359 |
| September 22, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 71,455 |
| September 19, 2025 | 17 | 16.95 | 16.95 | 17 | 16.85 | 68,363 |
| September 18, 2025 | 16.95 | 16.95 | 16.95 | 17.1 | 16.95 | 77,049 |
| September 17, 2025 | 17.25 | 16.95 | 16.95 | 17.25 | 16.95 | 71,416 |
| September 16, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 17 | 56,676 |
| September 15, 2025 | 17.6 | 17.2 | 17.2 | 17.6 | 17.2 | 59,511 |
| September 12, 2025 | 17.55 | 17.45 | 17.45 | 17.55 | 17.3 | 54,812 |
| September 11, 2025 | 17.95 | 17.55 | 17.55 | 17.95 | 17.3 | 57,447 |
| September 10, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.5 | 58,101 |
| September 09, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.6 | 41,133 |