17.60
+0.1(+0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.4 | 17.5 | 17.5 | 17.75 | 17.4 | 912,210 |
| December 03, 2025 | 17.45 | 17.3 | 17.3 | 17.55 | 17.25 | 700,570 |
| December 02, 2025 | 17.6 | 17.25 | 17.25 | 17.8 | 17.25 | 1.82M |
| December 01, 2025 | 17.5 | 17.5 | 17.5 | 17.6 | 17.2 | 819,459 |
| November 28, 2025 | 17.1 | 17.5 | 17.5 | 17.55 | 16.95 | 1.26M |
| November 27, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 16.9 | 497,138 |
| November 26, 2025 | 16.9 | 16.95 | 16.95 | 17.1 | 16.9 | 794,075 |
| November 25, 2025 | 16.7 | 16.75 | 16.75 | 16.8 | 16.6 | 534,358 |
| November 24, 2025 | 16.6 | 16.45 | 16.45 | 16.7 | 16.45 | 648,558 |
| November 21, 2025 | 16.65 | 16.45 | 16.45 | 16.9 | 16.4 | 1.08M |
| November 20, 2025 | 17 | 17.05 | 17.05 | 17.2 | 16.9 | 831,509 |
| November 19, 2025 | 17 | 16.65 | 16.65 | 17.05 | 16.55 | 1.43M |
| November 18, 2025 | 16.95 | 16.8 | 16.8 | 17.3 | 16.75 | 2.17M |
| November 17, 2025 | 17.75 | 17.2 | 17.2 | 17.85 | 17.2 | 1.64M |
| November 14, 2025 | 17.9 | 17.7 | 17.7 | 17.95 | 17.6 | 2.7M |
| November 13, 2025 | 18.35 | 18.05 | 18.05 | 18.4 | 18 | 1.52M |
| November 12, 2025 | 18 | 18.25 | 18.25 | 18.4 | 18 | 1.71M |
| November 11, 2025 | 18.1 | 18 | 18 | 18.25 | 18 | 1.2M |
| November 10, 2025 | 18.15 | 18.1 | 18.1 | 18.25 | 17.85 | 1.15M |
| November 07, 2025 | 18.15 | 18.15 | 18.15 | 18.25 | 17.85 | 1.06M |
| November 06, 2025 | 18.05 | 18.3 | 18.3 | 18.4 | 18.05 | 1.31M |
| November 05, 2025 | 17.85 | 17.9 | 17.9 | 18.05 | 17.65 | 1.43M |
| November 04, 2025 | 18.5 | 18.05 | 18.05 | 18.5 | 18.05 | 2.31M |
| November 03, 2025 | 18.6 | 18.5 | 18.5 | 18.8 | 18.45 | 1.35M |
| October 31, 2025 | 19.25 | 18.6 | 18.6 | 19.35 | 18.6 | 3.96M |
| October 30, 2025 | 19.3 | 19.35 | 19.35 | 19.55 | 19 | 2.08M |
| October 29, 2025 | 19.4 | 19.25 | 19.25 | 19.6 | 19.2 | 2.36M |
| October 28, 2025 | 19.95 | 19.25 | 19.25 | 19.95 | 19.2 | 2.16M |
| October 27, 2025 | 19.8 | 19.8 | 19.8 | 20.15 | 19.55 | 2.75M |
| October 23, 2025 | 19.9 | 19.55 | 19.55 | 20.1 | 19.5 | 3.86M |
| October 22, 2025 | 19.55 | 19.95 | 19.95 | 20.5 | 19.5 | 8.58M |
| October 21, 2025 | 18.85 | 19.4 | 19.4 | 19.95 | 18.85 | 7.84M |
| October 20, 2025 | 18.5 | 18.65 | 18.65 | 18.8 | 18.25 | 1.78M |
| October 17, 2025 | 18.8 | 18.4 | 18.4 | 18.95 | 18.4 | 2.7M |
| October 16, 2025 | 18.8 | 18.95 | 18.95 | 19.1 | 18.7 | 1.38M |
| October 15, 2025 | 18.9 | 18.75 | 18.75 | 19.05 | 18.65 | 1.52M |
| October 14, 2025 | 19.1 | 18.7 | 18.7 | 19.45 | 18.7 | 2.75M |
| October 13, 2025 | 18.45 | 19 | 19 | 19 | 18.35 | 2.62M |
| October 09, 2025 | 19.45 | 19.2 | 19.2 | 19.65 | 19.15 | 2.9M |
| October 08, 2025 | 19.1 | 19.15 | 19.15 | 19.15 | 18.7 | 2M |
| October 07, 2025 | 18.85 | 19.1 | 19.1 | 19.2 | 18.8 | 2.27M |
| October 03, 2025 | 18.8 | 18.75 | 18.75 | 18.95 | 18.65 | 1.47M |
| October 02, 2025 | 19.2 | 18.7 | 18.7 | 19.35 | 18.7 | 2.48M |
| October 01, 2025 | 19.2 | 19 | 19 | 19.2 | 18.9 | 1.54M |
| September 30, 2025 | 18.7 | 19.05 | 19.05 | 19.1 | 18.7 | 1.66M |
| September 29, 2025 | 18.7 | 18.7 | 18.7 | 18.7 | 18.7 | 0 |
| September 26, 2025 | 19.2 | 18.65 | 18.65 | 19.2 | 18.35 | 3.19M |
| September 25, 2025 | 19.3 | 19.1 | 19.1 | 19.55 | 19 | 2.3M |
| September 24, 2025 | 19.05 | 19.15 | 19.15 | 19.2 | 18.8 | 2.25M |
| September 23, 2025 | 19.55 | 18.95 | 18.95 | 19.55 | 18.9 | 3.91M |
| September 22, 2025 | 19.5 | 19.35 | 19.35 | 19.9 | 19.35 | 3.71M |
| September 19, 2025 | 19.5 | 19.4 | 19.4 | 19.8 | 19.35 | 5.1M |
| September 18, 2025 | 19.2 | 19.3 | 19.3 | 19.55 | 19.15 | 2.9M |
| September 17, 2025 | 19.3 | 19.1 | 19.1 | 19.6 | 19.1 | 3.61M |
| September 16, 2025 | 18.95 | 19.15 | 19.15 | 19.25 | 18.7 | 2.95M |
| September 15, 2025 | 18.65 | 18.8 | 18.8 | 19 | 18.5 | 2.07M |
| September 12, 2025 | 18.75 | 18.65 | 18.65 | 19.05 | 18.45 | 2.45M |
| September 11, 2025 | 19.2 | 18.6 | 18.6 | 19.25 | 18.6 | 3.46M |
| September 10, 2025 | 19.35 | 18.95 | 18.95 | 19.5 | 18.95 | 2.92M |
| September 09, 2025 | 19 | 19.25 | 19.25 | 19.35 | 18.95 | 4.72M |