18.40
-0.3(-1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.5 | 18.4 | 18.4 | 18.6 | 18.35 | 100,328 |
| December 23, 2025 | 18.65 | 18.7 | 18.7 | 19.1 | 18.6 | 20,967 |
| December 22, 2025 | 19.15 | 18.95 | 18.95 | 19.35 | 18.95 | 36,070 |
| December 19, 2025 | 18.65 | 18.95 | 18.95 | 19.05 | 18.65 | 66,000 |
| December 18, 2025 | 18.5 | 18.8 | 18.8 | 19.15 | 18.5 | 28,022 |
| December 17, 2025 | 18.5 | 18.65 | 18.65 | 18.8 | 18.5 | 24,000 |
| December 16, 2025 | 18.4 | 18.5 | 18.5 | 18.85 | 18.35 | 136,430 |
| December 15, 2025 | 18.45 | 18.5 | 18.5 | 18.6 | 18.35 | 106,278 |
| December 12, 2025 | 18.6 | 18.55 | 18.55 | 18.95 | 18.5 | 199,126 |
| December 11, 2025 | 18.6 | 18.6 | 18.6 | 19.1 | 18.45 | 61,046 |
| December 10, 2025 | 18.65 | 18.6 | 18.6 | 19 | 18.5 | 40,989 |
| December 09, 2025 | 18.6 | 18.6 | 18.6 | 18.75 | 18.45 | 61,285 |
| December 08, 2025 | 18.75 | 18.7 | 18.7 | 18.8 | 18.65 | 42,735 |
| December 05, 2025 | 18.75 | 18.9 | 18.9 | 19.15 | 18.75 | 23,930 |
| December 04, 2025 | 18.85 | 18.95 | 18.95 | 19.3 | 18.8 | 80,144 |
| December 03, 2025 | 18.65 | 19 | 19 | 19.3 | 18.65 | 72,169 |
| December 02, 2025 | 18.4 | 18.7 | 18.7 | 18.75 | 18.4 | 79,000 |
| December 01, 2025 | 18.6 | 18.45 | 18.45 | 18.75 | 18.3 | 191,838 |
| November 28, 2025 | 18.75 | 18.6 | 18.6 | 18.9 | 18.6 | 239,393 |
| November 27, 2025 | 19.05 | 18.85 | 18.85 | 19.15 | 18.6 | 104,807 |
| November 26, 2025 | 19.05 | 19.15 | 19.15 | 19.2 | 19 | 199,436 |
| November 25, 2025 | 19.1 | 19 | 19 | 19.3 | 19 | 64,703 |
| November 24, 2025 | 19.5 | 19.1 | 19.1 | 19.55 | 18.95 | 101,253 |
| November 21, 2025 | 19.2 | 19.55 | 19.55 | 19.55 | 18.85 | 59,639 |
| November 20, 2025 | 19.75 | 19.45 | 19.45 | 19.75 | 18.9 | 68,655 |
| November 19, 2025 | 19.25 | 19.15 | 19.15 | 19.7 | 19.1 | 63,358 |
| November 18, 2025 | 19.3 | 19.3 | 19.3 | 19.45 | 19.3 | 43,895 |
| November 17, 2025 | 19.95 | 19.7 | 19.7 | 20.45 | 19.55 | 89,091 |
| November 14, 2025 | 19.85 | 19.95 | 19.95 | 19.95 | 19.85 | 18,602 |
| November 13, 2025 | 19.95 | 20 | 20 | 20.1 | 19.85 | 51,918 |
| November 12, 2025 | 19.65 | 19.95 | 19.95 | 20.1 | 19.45 | 140,823 |
| November 11, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.65 | 23,273 |
| November 10, 2025 | 19.85 | 19.65 | 19.65 | 19.85 | 19.55 | 129,861 |
| November 07, 2025 | 19.95 | 20.05 | 20.05 | 20.1 | 19.85 | 71,000 |
| November 06, 2025 | 19.95 | 20 | 20 | 20 | 19.8 | 34,012 |
| November 05, 2025 | 20 | 19.85 | 19.85 | 20 | 19.7 | 71,200 |
| November 04, 2025 | 20.45 | 20.05 | 20.05 | 20.8 | 20.05 | 209,981 |
| November 03, 2025 | 20.55 | 20.45 | 20.45 | 20.55 | 20.25 | 66,913 |
| October 31, 2025 | 20.3 | 20.55 | 20.55 | 20.85 | 20.15 | 39,706 |
| October 30, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.2 | 36,274 |
| October 29, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.2 | 71,280 |
| October 28, 2025 | 20.45 | 20.2 | 20.2 | 20.45 | 20.2 | 71,800 |
| October 27, 2025 | 20.35 | 20.3 | 20.3 | 20.35 | 20.2 | 60,166 |
| October 23, 2025 | 20.45 | 20.35 | 20.35 | 20.45 | 20 | 127,190 |
| October 22, 2025 | 20.15 | 20.15 | 20.15 | 20.25 | 20.05 | 106,184 |
| October 21, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 20 | 72,304 |
| October 20, 2025 | 20 | 20.15 | 20.15 | 20.25 | 19.8 | 209,403 |
| October 17, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.85 | 96,383 |
| October 16, 2025 | 20.1 | 20.05 | 20.05 | 20.2 | 19.85 | 260,383 |
| October 15, 2025 | 20 | 19.95 | 19.95 | 20 | 19.9 | 79,901 |
| October 14, 2025 | 20.1 | 20 | 20 | 20.4 | 19.95 | 105,372 |
| October 13, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 20 | 32,077 |
| October 09, 2025 | 20.5 | 20.55 | 20.55 | 20.7 | 20.45 | 24,404 |
| October 08, 2025 | 20.65 | 20.45 | 20.45 | 20.65 | 20.35 | 43,430 |
| October 07, 2025 | 20.75 | 20.8 | 20.8 | 20.9 | 20.65 | 47,565 |
| October 03, 2025 | 20.5 | 20.75 | 20.75 | 20.9 | 20.4 | 81,874 |
| October 02, 2025 | 20.6 | 20.4 | 20.4 | 21.3 | 20.3 | 170,521 |
| October 01, 2025 | 22 | 21.15 | 21.15 | 22.05 | 21.15 | 106,387 |
| September 30, 2025 | 21.6 | 21.7 | 21.7 | 21.75 | 21.45 | 63,952 |
| September 26, 2025 | 21.55 | 21.6 | 21.6 | 21.8 | 21.3 | 152,918 |