15.95
-0.3(-1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 16.25 | 15.95 | 15.95 | 16.3 | 15.9 | 119,810 |
| November 06, 2025 | 16.25 | 16.25 | 16.25 | 16.65 | 15.75 | 219,289 |
| November 05, 2025 | 15.7 | 15.8 | 15.8 | 16.25 | 15.5 | 276,317 |
| November 04, 2025 | 15.95 | 15.75 | 15.75 | 16.05 | 15.5 | 255,591 |
| November 03, 2025 | 16.7 | 15.95 | 15.95 | 16.75 | 15.55 | 489,565 |
| October 31, 2025 | 17.1 | 16.6 | 16.6 | 17.1 | 16.3 | 374,698 |
| October 30, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17 | 137,346 |
| October 29, 2025 | 17.2 | 17.4 | 17.4 | 17.65 | 17.2 | 99,931 |
| October 28, 2025 | 18 | 17.5 | 17.5 | 18 | 17.5 | 83,237 |
| October 27, 2025 | 17.9 | 17.8 | 17.8 | 18 | 17.6 | 108,504 |
| October 23, 2025 | 17.85 | 17.9 | 17.9 | 17.95 | 17.75 | 34,407 |
| October 22, 2025 | 17.7 | 17.9 | 17.9 | 18 | 17.5 | 148,987 |
| October 21, 2025 | 17.85 | 17.7 | 17.7 | 17.9 | 17.55 | 183,268 |
| October 20, 2025 | 17.9 | 17.7 | 17.7 | 17.9 | 17.6 | 61,084 |
| October 17, 2025 | 18 | 17.7 | 17.7 | 18 | 17.5 | 62,306 |
| October 16, 2025 | 18.15 | 17.8 | 17.8 | 18.15 | 17.65 | 85,577 |
| October 15, 2025 | 18.2 | 17.85 | 17.85 | 18.2 | 17.7 | 147,523 |
| October 14, 2025 | 17.9 | 17.9 | 17.9 | 18.4 | 17.7 | 142,936 |
| October 13, 2025 | 17.8 | 17.75 | 17.75 | 17.85 | 17.1 | 131,366 |
| October 09, 2025 | 18.5 | 18.2 | 18.2 | 18.5 | 18.05 | 111,534 |
| October 08, 2025 | 17.95 | 18.4 | 18.4 | 18.75 | 17.95 | 209,476 |
| October 07, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.55 | 166,886 |
| October 03, 2025 | 17.9 | 18 | 18 | 18.1 | 17.9 | 92,121 |
| October 02, 2025 | 18.2 | 18.15 | 18.15 | 18.3 | 18.05 | 136,389 |
| October 01, 2025 | 18.2 | 18.2 | 18.2 | 18.2 | 18.1 | 76,253 |
| September 30, 2025 | 17.85 | 18.3 | 18.3 | 18.35 | 17.55 | 217,989 |
| September 29, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| September 26, 2025 | 19 | 18.5 | 18.5 | 19 | 18.25 | 208,178 |
| September 25, 2025 | 18.5 | 18.75 | 18.75 | 19.3 | 18.5 | 230,684 |
| September 24, 2025 | 19 | 18.7 | 18.7 | 19 | 18.5 | 122,076 |
| September 23, 2025 | 19.25 | 18.85 | 18.85 | 19.25 | 18.6 | 111,302 |
| September 22, 2025 | 19.2 | 19 | 19 | 19.3 | 18.8 | 70,264 |
| September 19, 2025 | 18.95 | 19.1 | 19.1 | 19.2 | 18.95 | 106,446 |
| September 18, 2025 | 19 | 18.95 | 18.95 | 19.3 | 18.8 | 101,796 |
| September 17, 2025 | 19 | 18.8 | 18.8 | 19.2 | 18.75 | 63,913 |
| September 16, 2025 | 18.35 | 19 | 19 | 19 | 18.35 | 151,198 |
| September 15, 2025 | 18.8 | 18.55 | 18.55 | 18.8 | 18.3 | 62,764 |
| September 12, 2025 | 18.5 | 18.55 | 18.55 | 18.7 | 18.4 | 45,910 |
| September 11, 2025 | 18.85 | 18.5 | 18.5 | 18.85 | 18.4 | 159,114 |
| September 10, 2025 | 18.7 | 18.85 | 18.85 | 18.95 | 18.6 | 70,130 |
| September 09, 2025 | 19.45 | 18.85 | 18.85 | 19.45 | 18.7 | 191,127 |
| September 08, 2025 | 18.8 | 19.45 | 19.45 | 19.5 | 18.6 | 205,804 |
| September 05, 2025 | 18.65 | 18.75 | 18.75 | 18.8 | 18.5 | 92,716 |
| September 04, 2025 | 18.8 | 18.65 | 18.65 | 19.1 | 18.4 | 126,773 |
| September 03, 2025 | 18.75 | 18.8 | 18.8 | 18.95 | 18.7 | 97,511 |
| September 02, 2025 | 19.1 | 18.65 | 18.65 | 19.1 | 18.55 | 199,425 |
| September 01, 2025 | 19.75 | 19.1 | 19.1 | 19.75 | 18.65 | 261,909 |
| August 29, 2025 | 20 | 19.45 | 19.45 | 20 | 19.1 | 327,560 |
| August 28, 2025 | 20.1 | 19.75 | 19.75 | 20.1 | 19.7 | 368,175 |
| August 27, 2025 | 20.15 | 19.95 | 19.95 | 20.15 | 19.7 | 285,092 |
| August 26, 2025 | 20.05 | 20.1 | 20.1 | 20.65 | 19.8 | 600,877 |
| August 25, 2025 | 19.7 | 20 | 20 | 20.45 | 19.5 | 737,875 |
| August 22, 2025 | 18.7 | 19.25 | 19.25 | 19.45 | 18.7 | 859,421 |
| August 21, 2025 | 17.8 | 18.1 | 18.1 | 18.25 | 17.8 | 195,327 |
| August 20, 2025 | 17.8 | 18 | 18 | 18.15 | 17.55 | 223,726 |
| August 19, 2025 | 17.75 | 18.2 | 18.2 | 18.3 | 17.65 | 515,962 |
| August 18, 2025 | 18.15 | 17.35 | 17.35 | 18.4 | 17.1 | 1.21M |
| August 15, 2025 | 19.3 | 18.2 | 18.2 | 19.35 | 18.15 | 866,982 |
| August 14, 2025 | 19.85 | 19.5 | 19.5 | 20 | 19.2 | 308,035 |
| August 13, 2025 | 20.1 | 19.65 | 19.65 | 20.2 | 19.65 | 335,993 |