18.70
+0.35(+1.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.4 | 18.7 | 18.7 | 18.9 | 18.4 | 1.22M |
| January 13, 2026 | 18.5 | 18.35 | 18.35 | 18.55 | 18.2 | 802,107 |
| January 12, 2026 | 17.9 | 18.05 | 18.05 | 18.65 | 17.9 | 720,839 |
| January 09, 2026 | 17.9 | 17.7 | 17.7 | 17.9 | 17.45 | 340,153 |
| January 08, 2026 | 18.6 | 17.7 | 17.7 | 18.6 | 17.6 | 631,397 |
| January 07, 2026 | 18.25 | 18.4 | 18.4 | 18.8 | 18.25 | 1.13M |
| January 06, 2026 | 17.35 | 18.05 | 18.05 | 18.2 | 17.35 | 1.21M |
| January 05, 2026 | 17.7 | 17.35 | 17.35 | 17.95 | 17.35 | 460,210 |
| January 02, 2026 | 17.6 | 17.65 | 17.65 | 17.9 | 17.6 | 245,457 |
| December 31, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.35 | 519,251 |
| December 30, 2025 | 17.7 | 17.55 | 17.55 | 17.7 | 17.45 | 184,584 |
| December 29, 2025 | 17.45 | 17.7 | 17.7 | 17.85 | 17.45 | 327,711 |
| December 26, 2025 | 17.45 | 17.4 | 17.4 | 17.55 | 17.4 | 256,713 |
| December 24, 2025 | 17.6 | 17.4 | 17.4 | 17.65 | 17.4 | 269,346 |
| December 23, 2025 | 17.8 | 17.55 | 17.55 | 17.8 | 17.5 | 207,499 |
| December 22, 2025 | 17.65 | 17.7 | 17.7 | 17.9 | 17.5 | 424,546 |
| December 19, 2025 | 17.5 | 17.45 | 17.45 | 17.65 | 17.35 | 181,100 |
| December 18, 2025 | 17.55 | 17.45 | 17.45 | 17.7 | 17.4 | 263,573 |
| December 17, 2025 | 17.6 | 17.55 | 17.55 | 17.85 | 17.55 | 206,874 |
| December 16, 2025 | 17.55 | 17.45 | 17.45 | 17.8 | 17.3 | 279,706 |
| December 15, 2025 | 17.65 | 17.7 | 17.7 | 17.85 | 17.3 | 335,834 |
| December 12, 2025 | 17.75 | 17.65 | 17.65 | 17.9 | 17.5 | 631,846 |
| December 11, 2025 | 18.2 | 17.7 | 17.7 | 18.2 | 17.6 | 1.25M |
| December 10, 2025 | 18.95 | 18.55 | 18.55 | 19 | 18.55 | 397,340 |
| December 09, 2025 | 19.25 | 18.85 | 18.85 | 19.3 | 18.85 | 524,426 |
| December 08, 2025 | 18.85 | 19.15 | 19.15 | 19.15 | 18.85 | 433,483 |
| December 05, 2025 | 19.25 | 18.9 | 18.9 | 19.25 | 18.85 | 398,894 |
| December 04, 2025 | 18.75 | 19 | 19 | 19.2 | 18.75 | 354,157 |
| December 03, 2025 | 18.7 | 18.8 | 18.8 | 18.9 | 18.7 | 210,234 |
| December 02, 2025 | 18.9 | 18.6 | 18.6 | 19.05 | 18.6 | 325,792 |
| December 01, 2025 | 19.2 | 18.85 | 18.85 | 19.25 | 18.85 | 234,618 |
| November 28, 2025 | 19.2 | 19 | 19 | 19.4 | 19 | 465,103 |
| November 27, 2025 | 19 | 19.05 | 19.05 | 19.35 | 18.7 | 293,429 |
| November 26, 2025 | 19.1 | 18.85 | 18.85 | 19.55 | 18.85 | 538,785 |
| November 25, 2025 | 18.1 | 18.95 | 18.95 | 19.15 | 18.1 | 603,152 |
| November 24, 2025 | 18.1 | 18 | 18 | 18.3 | 17.9 | 253,286 |
| November 21, 2025 | 18.05 | 17.95 | 17.95 | 18.35 | 17.85 | 549,611 |
| November 20, 2025 | 18.6 | 18.6 | 18.6 | 18.9 | 18.3 | 586,812 |
| November 19, 2025 | 18.65 | 18.25 | 18.25 | 18.8 | 18.2 | 428,200 |
| November 18, 2025 | 19 | 18.65 | 18.65 | 19.3 | 18.65 | 656,316 |
| November 17, 2025 | 19.35 | 19.1 | 19.1 | 19.75 | 19 | 1.02M |
| November 14, 2025 | 19.05 | 19.15 | 19.15 | 19.65 | 18.9 | 1.53M |
| November 13, 2025 | 19.35 | 19.05 | 19.05 | 19.8 | 19 | 1.35M |
| November 12, 2025 | 18.95 | 19.1 | 19.1 | 19.25 | 18.85 | 929,256 |
| November 11, 2025 | 18.6 | 18.75 | 18.75 | 19.1 | 18.6 | 852,589 |
| November 10, 2025 | 18.05 | 18.45 | 18.45 | 18.6 | 18 | 497,138 |
| November 07, 2025 | 18.6 | 18.25 | 18.25 | 18.65 | 18.15 | 516,152 |
| November 06, 2025 | 18.65 | 18.85 | 18.85 | 19 | 18.65 | 540,274 |
| November 05, 2025 | 18.3 | 18.65 | 18.65 | 18.65 | 17.9 | 721,063 |
| November 04, 2025 | 19.4 | 18.35 | 18.35 | 19.4 | 18.3 | 980,594 |
| November 03, 2025 | 19 | 19.05 | 19.05 | 19.2 | 18.6 | 927,164 |
| October 31, 2025 | 19.5 | 18.85 | 18.85 | 19.5 | 18.85 | 1.45M |
| October 30, 2025 | 20 | 19.65 | 19.65 | 20.3 | 19.25 | 2.35M |
| October 29, 2025 | 19.55 | 19.85 | 19.85 | 21.3 | 19.55 | 11.12M |
| October 28, 2025 | 19.8 | 19.4 | 19.4 | 19.9 | 19.35 | 1.65M |
| October 27, 2025 | 20 | 19.95 | 19.95 | 20.1 | 19.6 | 1.71M |
| October 23, 2025 | 20 | 19.7 | 19.7 | 20.75 | 19.7 | 3.22M |
| October 22, 2025 | 20.15 | 20.15 | 20.15 | 20.25 | 19.7 | 3.95M |
| October 21, 2025 | 19.75 | 20.15 | 20.15 | 21.3 | 19.5 | 12.09M |
| October 20, 2025 | 17.95 | 19.65 | 19.65 | 19.65 | 17.95 | 6.98M |