18.50
+0.85(+4.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.75 | 18.5 | 18.5 | 18.8 | 17.75 | 371,440 |
| January 13, 2026 | 17.85 | 17.65 | 17.65 | 18.2 | 17.6 | 193,344 |
| January 12, 2026 | 17.3 | 17.8 | 17.8 | 18.4 | 17.2 | 340,964 |
| January 09, 2026 | 17.15 | 17.15 | 17.15 | 17.2 | 16.85 | 147,195 |
| January 08, 2026 | 17.25 | 17 | 17 | 17.25 | 16.95 | 154,408 |
| January 07, 2026 | 16.75 | 17.1 | 17.1 | 17.25 | 16.75 | 163,698 |
| January 06, 2026 | 16.95 | 16.75 | 16.75 | 17.1 | 16.75 | 191,535 |
| January 05, 2026 | 17.3 | 16.65 | 16.65 | 17.3 | 16.65 | 253,595 |
| January 02, 2026 | 17.35 | 17.25 | 17.25 | 17.5 | 17.25 | 123,666 |
| December 31, 2025 | 17.55 | 17.4 | 17.4 | 17.55 | 17.35 | 87,555 |
| December 30, 2025 | 17.6 | 17.55 | 17.55 | 17.6 | 17.3 | 87,772 |
| December 29, 2025 | 17.5 | 17.6 | 17.6 | 17.6 | 17.45 | 26,448 |
| December 26, 2025 | 17.6 | 17.6 | 17.6 | 17.7 | 17.5 | 85,679 |
| December 24, 2025 | 17.55 | 17.4 | 17.4 | 17.65 | 17.4 | 64,156 |
| December 23, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.45 | 59,422 |
| December 22, 2025 | 17.45 | 17.4 | 17.4 | 17.65 | 17.35 | 86,019 |
| December 19, 2025 | 17.45 | 17.4 | 17.4 | 17.65 | 17.25 | 97,609 |
| December 18, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.4 | 64,569 |
| December 17, 2025 | 18.1 | 17.55 | 17.55 | 18.1 | 17.55 | 164,965 |
| December 16, 2025 | 17.3 | 17.7 | 17.7 | 18.5 | 17.15 | 695,005 |
| December 15, 2025 | 16.9 | 17.25 | 17.25 | 17.3 | 16.9 | 73,254 |
| December 12, 2025 | 16.85 | 17.1 | 17.1 | 17.2 | 16.85 | 93,118 |
| December 11, 2025 | 17 | 16.85 | 16.85 | 17 | 16.65 | 160,457 |
| December 10, 2025 | 17 | 17 | 17 | 17.1 | 16.9 | 42,666 |
| December 09, 2025 | 16.9 | 17.1 | 17.1 | 17.1 | 16.9 | 117,713 |
| December 08, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.85 | 79,716 |
| December 05, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 17 | 51,704 |
| December 04, 2025 | 17.25 | 17.3 | 17.3 | 17.35 | 17.2 | 102,070 |
| December 03, 2025 | 17.05 | 17.25 | 17.25 | 17.45 | 17.05 | 90,003 |
| December 02, 2025 | 17.05 | 17.05 | 17.05 | 17.25 | 17 | 50,280 |
| December 01, 2025 | 17.2 | 17.05 | 17.05 | 17.25 | 17 | 58,712 |
| November 28, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.05 | 61,282 |
| November 27, 2025 | 17 | 17.2 | 17.2 | 17.55 | 17 | 107,945 |
| November 26, 2025 | 16.95 | 17 | 17 | 17.5 | 16.95 | 129,364 |
| November 25, 2025 | 16.65 | 16.7 | 16.7 | 16.9 | 16.45 | 94,064 |
| November 24, 2025 | 16.55 | 16.6 | 16.6 | 16.75 | 16.5 | 54,812 |
| November 21, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.3 | 138,496 |
| November 20, 2025 | 16.75 | 16.9 | 16.9 | 16.95 | 16.75 | 71,797 |
| November 19, 2025 | 16.85 | 16.7 | 16.7 | 16.9 | 16.65 | 57,563 |
| November 18, 2025 | 17.15 | 16.85 | 16.85 | 17.15 | 16.7 | 202,458 |
| November 17, 2025 | 17.55 | 17.2 | 17.2 | 17.55 | 17.15 | 127,996 |
| November 14, 2025 | 17.65 | 17.5 | 17.5 | 17.75 | 17.45 | 75,256 |
| November 13, 2025 | 17.5 | 17.9 | 17.9 | 17.9 | 17.45 | 206,971 |
| November 12, 2025 | 17.35 | 17.6 | 17.6 | 17.7 | 17.25 | 197,197 |
| November 11, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.2 | 87,083 |
| November 10, 2025 | 17.65 | 17.3 | 17.3 | 17.65 | 17.1 | 277,413 |
| November 07, 2025 | 17.9 | 17.75 | 17.75 | 18.1 | 17.7 | 168,175 |
| November 06, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18 | 97,277 |
| November 05, 2025 | 18.1 | 18.15 | 18.15 | 18.15 | 17.75 | 231,240 |
| November 04, 2025 | 18.2 | 18.2 | 18.2 | 18.25 | 18.05 | 121,379 |
| November 03, 2025 | 18.55 | 18.35 | 18.35 | 18.55 | 18.2 | 122,840 |
| October 31, 2025 | 18.75 | 18.55 | 18.55 | 19 | 18.45 | 184,205 |
| October 30, 2025 | 19 | 18.75 | 18.75 | 19.2 | 18.6 | 165,445 |
| October 29, 2025 | 18.85 | 19.1 | 19.1 | 19.15 | 18.85 | 133,032 |
| October 28, 2025 | 19.15 | 18.85 | 18.85 | 19.15 | 18.8 | 185,743 |
| October 27, 2025 | 19.8 | 19.15 | 19.15 | 19.9 | 19.15 | 339,140 |
| October 23, 2025 | 20.15 | 19.75 | 19.75 | 20.15 | 19.55 | 397,554 |
| October 22, 2025 | 20.5 | 20.15 | 20.15 | 20.8 | 19.6 | 1.23M |
| October 21, 2025 | 18.35 | 20.1 | 20.1 | 20.1 | 18.35 | 1.17M |
| October 20, 2025 | 18.2 | 18.3 | 18.3 | 18.45 | 18.1 | 119,425 |