16.70
-0.1(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 16.8 | 16.7 | 16.7 | 16.95 | 16.6 | 277,645 |
| December 04, 2025 | 16.6 | 16.8 | 16.8 | 16.9 | 16.6 | 471,538 |
| December 03, 2025 | 16.2 | 16.45 | 16.45 | 16.5 | 16.2 | 378,910 |
| December 02, 2025 | 16.4 | 16.2 | 16.2 | 16.45 | 16.05 | 396,051 |
| December 01, 2025 | 16.2 | 16.4 | 16.4 | 16.55 | 16.2 | 389,941 |
| November 28, 2025 | 16.05 | 16.2 | 16.2 | 16.35 | 16 | 367,700 |
| November 27, 2025 | 15.9 | 16.1 | 16.1 | 16.1 | 15.8 | 212,816 |
| November 26, 2025 | 15.8 | 15.95 | 15.95 | 15.95 | 15.65 | 356,502 |
| November 25, 2025 | 15.2 | 15.6 | 15.6 | 15.6 | 15.2 | 285,025 |
| November 24, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 14.9 | 287,017 |
| November 21, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.85 | 446,936 |
| November 20, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15.05 | 265,938 |
| November 19, 2025 | 15.3 | 14.9 | 14.9 | 15.3 | 14.8 | 461,940 |
| November 18, 2025 | 15.45 | 15.05 | 15.05 | 15.5 | 15.05 | 356,643 |
| November 17, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.55 | 202,071 |
| November 14, 2025 | 15.6 | 15.8 | 15.8 | 15.95 | 15.6 | 256,015 |
| November 13, 2025 | 16.3 | 15.95 | 15.95 | 16.3 | 15.9 | 366,021 |
| November 12, 2025 | 15.7 | 16.15 | 16.15 | 16.2 | 15.7 | 366,658 |
| November 11, 2025 | 15.7 | 15.5 | 15.5 | 15.9 | 15.5 | 388,528 |
| November 10, 2025 | 16.1 | 15.7 | 15.7 | 16.1 | 15.6 | 605,252 |
| November 07, 2025 | 16.4 | 16.15 | 16.15 | 16.4 | 16.1 | 728,315 |
| November 06, 2025 | 16.7 | 16.5 | 16.5 | 16.7 | 16.35 | 417,795 |
| November 05, 2025 | 16.8 | 16.4 | 16.4 | 16.8 | 16.35 | 725,937 |
| November 04, 2025 | 17.15 | 16.8 | 16.8 | 17.25 | 16.8 | 436,196 |
| November 03, 2025 | 17.5 | 17.1 | 17.1 | 17.5 | 17.05 | 560,543 |
| October 31, 2025 | 17.95 | 17.5 | 17.5 | 18 | 17.5 | 345,194 |
| October 30, 2025 | 18 | 17.8 | 17.8 | 18.1 | 17.65 | 526,218 |
| October 29, 2025 | 18.2 | 18 | 18 | 18.55 | 18 | 616,386 |
| October 28, 2025 | 17.95 | 18 | 18 | 18.1 | 17.6 | 761,020 |
| October 27, 2025 | 17.8 | 17.95 | 17.95 | 18 | 17.6 | 599,947 |
| October 23, 2025 | 17.6 | 17.6 | 17.6 | 17.75 | 17.5 | 285,500 |
| October 22, 2025 | 17.65 | 17.55 | 17.55 | 17.7 | 17.4 | 285,901 |
| October 21, 2025 | 17.45 | 17.55 | 17.55 | 17.8 | 17.3 | 412,303 |
| October 20, 2025 | 17.5 | 17.25 | 17.25 | 17.5 | 17.15 | 511,809 |
| October 17, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.2 | 357,084 |
| October 16, 2025 | 17.45 | 17.4 | 17.4 | 17.55 | 17.2 | 479,884 |
| October 15, 2025 | 17.7 | 17.35 | 17.35 | 17.7 | 17.2 | 361,021 |
| October 14, 2025 | 17.6 | 17.45 | 17.45 | 18 | 17.35 | 527,177 |
| October 13, 2025 | 17 | 17.6 | 17.6 | 17.65 | 16.75 | 590,430 |
| October 09, 2025 | 17.65 | 17.5 | 17.5 | 17.8 | 17.5 | 394,570 |
| October 08, 2025 | 17.85 | 17.65 | 17.65 | 17.85 | 17.5 | 290,138 |
| October 07, 2025 | 17.85 | 17.85 | 17.85 | 18 | 17.6 | 345,201 |
| October 03, 2025 | 17.6 | 17.75 | 17.75 | 17.75 | 17.4 | 444,476 |
| October 02, 2025 | 17.95 | 17.6 | 17.6 | 17.95 | 17.6 | 284,413 |
| October 01, 2025 | 18.2 | 17.8 | 17.8 | 18.25 | 17.75 | 281,079 |
| September 30, 2025 | 17.95 | 18 | 18 | 18.1 | 17.7 | 342,916 |
| September 26, 2025 | 18.25 | 17.8 | 17.8 | 18.4 | 17.7 | 692,886 |
| September 25, 2025 | 18.35 | 18.2 | 18.2 | 18.55 | 18.1 | 620,594 |
| September 24, 2025 | 18.25 | 18.15 | 18.15 | 18.35 | 18 | 469,542 |
| September 23, 2025 | 18.3 | 18.2 | 18.2 | 18.45 | 17.95 | 1.05M |
| September 22, 2025 | 18.45 | 18.25 | 18.25 | 18.85 | 18.15 | 1.36M |
| September 19, 2025 | 18.65 | 18.4 | 18.4 | 19 | 18.15 | 1.38M |
| September 18, 2025 | 18 | 18.4 | 18.4 | 19 | 18 | 1.89M |
| September 17, 2025 | 17.6 | 17.9 | 17.9 | 18.15 | 17.6 | 785,446 |
| September 16, 2025 | 17.5 | 17.65 | 17.65 | 17.85 | 17.5 | 585,136 |
| September 15, 2025 | 17.5 | 17.5 | 17.5 | 18.1 | 17.35 | 1.06M |
| September 12, 2025 | 17.15 | 17.25 | 17.25 | 17.4 | 17.15 | 366,059 |
| September 11, 2025 | 17.4 | 16.95 | 16.95 | 17.4 | 16.9 | 922,525 |
| September 10, 2025 | 17.5 | 17.4 | 17.4 | 17.5 | 17.25 | 500,144 |
| September 09, 2025 | 17.85 | 17.5 | 17.5 | 17.95 | 17.35 | 820,773 |