17.70
+0.65(+3.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.05 | 17.7 | 17.7 | 17.75 | 17.05 | 3.1M |
| January 13, 2026 | 17.15 | 17.05 | 17.05 | 17.25 | 16.85 | 2.39M |
| January 12, 2026 | 17.2 | 17.1 | 17.1 | 17.4 | 17 | 3.94M |
| January 09, 2026 | 17.4 | 17.25 | 17.25 | 17.5 | 17 | 1.76M |
| January 08, 2026 | 18.3 | 17.45 | 17.45 | 18.3 | 17.4 | 2.75M |
| January 07, 2026 | 18 | 18.15 | 18.15 | 18.25 | 17.95 | 2.16M |
| January 06, 2026 | 17.55 | 17.8 | 17.8 | 18 | 17.4 | 1.63M |
| January 05, 2026 | 18.05 | 17.5 | 17.5 | 18.2 | 17.5 | 2.05M |
| January 02, 2026 | 17.9 | 18 | 18 | 18.3 | 17.85 | 1.27M |
| December 31, 2025 | 18.1 | 17.8 | 17.8 | 18.3 | 17.8 | 1.44M |
| December 30, 2025 | 18.15 | 18 | 18 | 18.2 | 17.8 | 895,988 |
| December 29, 2025 | 18.2 | 18.15 | 18.15 | 18.4 | 18.1 | 1M |
| December 26, 2025 | 18.4 | 18.1 | 18.1 | 18.55 | 18.05 | 1.2M |
| December 24, 2025 | 18.6 | 18.4 | 18.4 | 18.75 | 18.2 | 1.06M |
| December 23, 2025 | 18.75 | 18.45 | 18.45 | 18.9 | 18.4 | 1.26M |
| December 22, 2025 | 18.65 | 18.6 | 18.6 | 18.75 | 18.45 | 1.09M |
| December 19, 2025 | 18.8 | 18.5 | 18.5 | 18.8 | 18.25 | 1.35M |
| December 18, 2025 | 18.7 | 18.5 | 18.5 | 18.8 | 18.5 | 1.15M |
| December 17, 2025 | 18.8 | 18.65 | 18.65 | 18.95 | 18.55 | 1.51M |
| December 16, 2025 | 18.95 | 18.65 | 18.65 | 18.95 | 18.3 | 2M |
| December 15, 2025 | 18.15 | 18.85 | 18.85 | 18.95 | 18.15 | 2.68M |
| December 12, 2025 | 18.45 | 18.4 | 18.4 | 18.55 | 18.25 | 1.88M |
| December 11, 2025 | 18.05 | 18.3 | 18.3 | 18.4 | 18 | 2.14M |
| December 10, 2025 | 17.9 | 18 | 18 | 18.3 | 17.9 | 3.81M |
| December 09, 2025 | 17.6 | 17.5 | 17.5 | 17.7 | 17.4 | 660,192 |
| December 08, 2025 | 17.45 | 17.5 | 17.5 | 17.6 | 17.3 | 623,225 |
| December 05, 2025 | 17.5 | 17.45 | 17.45 | 17.9 | 17.3 | 1.7M |
| 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 |