19.35
+0.05(+0.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 19.3 | 19.35 | 19.35 | 19.45 | 19.2 | 461,702 |
| January 13, 2026 | 19.3 | 19.3 | 19.3 | 19.5 | 18.95 | 686,007 |
| January 12, 2026 | 18.6 | 19.2 | 19.2 | 19.2 | 18.6 | 737,668 |
| January 09, 2026 | 18.5 | 18.55 | 18.55 | 18.75 | 18.25 | 228,725 |
| January 08, 2026 | 19.1 | 18.55 | 18.55 | 19.3 | 18.55 | 672,626 |
| January 07, 2026 | 18.3 | 18.95 | 18.95 | 19.1 | 18.3 | 897,953 |
| January 06, 2026 | 18.1 | 18.1 | 18.1 | 18.2 | 17.95 | 237,187 |
| January 05, 2026 | 18.45 | 18.1 | 18.1 | 18.6 | 17.95 | 469,026 |
| January 02, 2026 | 18.45 | 18.4 | 18.4 | 18.7 | 18.2 | 328,218 |
| December 31, 2025 | 18.95 | 18.45 | 18.45 | 19.15 | 18.45 | 604,566 |
| December 30, 2025 | 18.6 | 18.75 | 18.75 | 18.85 | 18.35 | 397,350 |
| December 29, 2025 | 18.25 | 18.7 | 18.7 | 18.8 | 18.1 | 685,533 |
| December 26, 2025 | 17.55 | 18 | 18 | 18.05 | 17.55 | 248,144 |
| December 24, 2025 | 17.6 | 17.7 | 17.7 | 17.75 | 17.55 | 119,413 |
| December 23, 2025 | 17.25 | 17.5 | 17.5 | 17.75 | 17.25 | 310,391 |
| December 22, 2025 | 16.8 | 17.6 | 17.6 | 17.75 | 16.8 | 517,680 |
| December 19, 2025 | 16.8 | 16.8 | 16.8 | 16.85 | 16.75 | 58,589 |
| December 18, 2025 | 16.75 | 16.8 | 16.8 | 16.9 | 16.7 | 59,050 |
| December 17, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.8 | 158,773 |
| December 16, 2025 | 16.8 | 16.85 | 16.85 | 17.05 | 16.65 | 235,860 |
| December 15, 2025 | 16.5 | 16.8 | 16.8 | 16.8 | 16.4 | 168,000 |
| December 12, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.4 | 157,140 |
| December 11, 2025 | 16.4 | 16.45 | 16.45 | 16.55 | 16.35 | 127,515 |
| December 10, 2025 | 16.6 | 16.5 | 16.5 | 16.6 | 16.4 | 106,924 |
| December 09, 2025 | 16.6 | 16.5 | 16.5 | 16.7 | 16.5 | 154,303 |
| December 08, 2025 | 16.5 | 16.55 | 16.55 | 16.7 | 16.45 | 203,202 |
| December 05, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.5 | 251,492 |
| December 04, 2025 | 16.5 | 16.75 | 16.75 | 16.75 | 16.4 | 235,467 |
| December 03, 2025 | 16.4 | 16.5 | 16.5 | 16.55 | 16.4 | 184,308 |
| December 02, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.3 | 159,603 |
| December 01, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.25 | 192,485 |
| November 28, 2025 | 16.1 | 16.15 | 16.15 | 16.2 | 16 | 160,739 |
| November 27, 2025 | 15.95 | 16.1 | 16.1 | 16.15 | 15.95 | 161,330 |
| November 26, 2025 | 15.85 | 16 | 16 | 16.25 | 15.85 | 285,366 |
| November 25, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.7 | 109,557 |
| November 24, 2025 | 15.65 | 15.75 | 15.75 | 15.75 | 15.6 | 93,164 |
| November 21, 2025 | 15.75 | 15.6 | 15.6 | 15.8 | 15.5 | 195,431 |
| November 20, 2025 | 15.65 | 15.85 | 15.85 | 15.9 | 15.65 | 163,344 |
| November 19, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.5 | 167,673 |
| November 18, 2025 | 15.9 | 15.85 | 15.85 | 15.95 | 15.7 | 293,516 |
| November 17, 2025 | 16.2 | 15.95 | 15.95 | 16.2 | 15.9 | 437,473 |
| November 14, 2025 | 15.55 | 15.9 | 15.9 | 16 | 15.4 | 462,829 |
| November 13, 2025 | 15.4 | 15.55 | 15.55 | 15.6 | 15.4 | 172,450 |
| November 12, 2025 | 15.15 | 15.35 | 15.35 | 15.45 | 15.15 | 211,804 |
| November 11, 2025 | 15.05 | 15.1 | 15.1 | 15.15 | 14.9 | 91,119 |
| November 10, 2025 | 15.05 | 15.1 | 15.1 | 15.15 | 15 | 75,588 |
| November 07, 2025 | 15.2 | 15.15 | 15.15 | 15.25 | 15.05 | 90,845 |
| November 06, 2025 | 15.15 | 15.25 | 15.25 | 15.3 | 14.95 | 99,000 |
| November 05, 2025 | 15.05 | 15.15 | 15.15 | 15.15 | 15 | 91,577 |
| November 04, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.1 | 158,917 |
| November 03, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.2 | 120,291 |
| October 31, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.2 | 91,000 |
| October 30, 2025 | 15.25 | 15.4 | 15.4 | 15.4 | 15.25 | 110,004 |
| October 29, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 139,597 |
| October 28, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 49,020 |
| October 27, 2025 | 15.3 | 15.45 | 15.45 | 15.5 | 15.2 | 181,173 |
| October 23, 2025 | 15.4 | 15.45 | 15.45 | 15.5 | 15.35 | 119,500 |
| October 22, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.3 | 135,746 |
| October 21, 2025 | 15.45 | 15.3 | 15.3 | 15.45 | 15.2 | 86,724 |
| October 20, 2025 | 15.25 | 15.35 | 15.35 | 15.45 | 15.2 | 42,362 |