16.60
+0.05(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 16.55 | 16.6 | 16.6 | 16.65 | 16.55 | 126,642 |
| January 13, 2026 | 16.7 | 16.55 | 16.55 | 16.75 | 16.5 | 199,931 |
| January 12, 2026 | 16.5 | 16.65 | 16.65 | 16.8 | 16.5 | 124,232 |
| January 09, 2026 | 16.6 | 16.5 | 16.5 | 16.6 | 16.45 | 68,806 |
| January 08, 2026 | 16.55 | 16.45 | 16.45 | 16.55 | 16.4 | 127,312 |
| January 07, 2026 | 16.45 | 16.5 | 16.5 | 16.55 | 16.4 | 172,138 |
| January 06, 2026 | 16.45 | 16.4 | 16.4 | 16.5 | 16.4 | 127,935 |
| January 05, 2026 | 16.55 | 16.45 | 16.45 | 16.55 | 16.35 | 164,588 |
| January 02, 2026 | 16.7 | 16.55 | 16.55 | 16.7 | 16.55 | 99,919 |
| December 31, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.55 | 85,684 |
| December 30, 2025 | 16.7 | 16.6 | 16.6 | 16.75 | 16.6 | 83,086 |
| December 29, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.5 | 49,307 |
| December 26, 2025 | 16.7 | 16.6 | 16.6 | 16.7 | 16.5 | 88,188 |
| December 24, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.6 | 75,624 |
| December 23, 2025 | 16.75 | 16.7 | 16.7 | 16.75 | 16.65 | 84,366 |
| December 22, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 81,483 |
| December 19, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.55 | 73,437 |
| December 18, 2025 | 16.5 | 16.55 | 16.55 | 16.55 | 16.5 | 43,577 |
| December 17, 2025 | 16.55 | 16.55 | 16.55 | 16.6 | 16.5 | 119,508 |
| December 16, 2025 | 16.55 | 16.5 | 16.5 | 16.65 | 16.4 | 140,232 |
| December 15, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.45 | 116,107 |
| December 12, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.55 | 39,702 |
| December 11, 2025 | 16.5 | 16.55 | 16.55 | 16.6 | 16.5 | 92,459 |
| December 10, 2025 | 16.6 | 16.5 | 16.5 | 16.6 | 16.5 | 83,827 |
| December 09, 2025 | 16.55 | 16.55 | 16.55 | 17.05 | 16.5 | 185,294 |
| December 08, 2025 | 16.65 | 16.55 | 16.55 | 16.65 | 16.5 | 163,108 |
| December 05, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.6 | 35,433 |
| December 04, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 47,990 |
| December 03, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.6 | 114,955 |
| December 02, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.6 | 83,977 |
| December 01, 2025 | 16.6 | 16.55 | 16.55 | 16.65 | 16.5 | 248,624 |
| November 28, 2025 | 16.7 | 16.6 | 16.6 | 16.7 | 16.5 | 71,749 |
| November 27, 2025 | 16.65 | 16.5 | 16.5 | 16.75 | 16.45 | 87,918 |
| November 26, 2025 | 16.5 | 16.65 | 16.65 | 16.65 | 16.5 | 69,090 |
| November 25, 2025 | 16.55 | 16.5 | 16.5 | 16.55 | 16.4 | 109,423 |
| November 24, 2025 | 16.4 | 16.35 | 16.35 | 16.45 | 16.3 | 116,267 |
| November 21, 2025 | 16.5 | 16.35 | 16.35 | 16.65 | 16.35 | 384,845 |
| November 20, 2025 | 16.7 | 16.7 | 16.7 | 16.8 | 16.65 | 66,835 |
| November 19, 2025 | 16.7 | 16.65 | 16.65 | 16.8 | 16.6 | 98,413 |
| November 18, 2025 | 16.95 | 16.75 | 16.75 | 16.95 | 16.7 | 127,934 |
| November 17, 2025 | 16.8 | 16.8 | 16.8 | 16.9 | 16.8 | 52,975 |
| November 14, 2025 | 17 | 16.8 | 16.8 | 17 | 16.8 | 116,325 |
| November 13, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.85 | 63,074 |
| November 12, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.85 | 93,234 |
| November 11, 2025 | 16.85 | 16.85 | 16.85 | 16.9 | 16.85 | 54,116 |
| November 10, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.85 | 37,421 |
| November 07, 2025 | 16.9 | 16.95 | 16.95 | 17.15 | 16.9 | 70,121 |
| November 06, 2025 | 17.1 | 16.9 | 16.9 | 17.15 | 16.9 | 114,635 |
| November 05, 2025 | 16.75 | 16.85 | 16.85 | 17.35 | 16.75 | 345,005 |
| November 04, 2025 | 16.85 | 16.75 | 16.75 | 16.85 | 16.75 | 88,461 |
| November 03, 2025 | 16.8 | 16.8 | 16.8 | 16.9 | 16.8 | 87,891 |
| October 31, 2025 | 16.85 | 16.85 | 16.85 | 16.95 | 16.75 | 83,999 |
| October 30, 2025 | 17 | 16.85 | 16.85 | 17 | 16.85 | 91,506 |
| October 29, 2025 | 16.9 | 16.85 | 16.85 | 17 | 16.85 | 97,342 |
| October 28, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.9 | 51,029 |
| October 27, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.85 | 60,365 |
| October 23, 2025 | 16.9 | 16.85 | 16.85 | 17.05 | 16.8 | 107,084 |
| October 22, 2025 | 16.9 | 16.9 | 16.9 | 17 | 16.9 | 93,107 |
| October 21, 2025 | 17.1 | 16.95 | 16.95 | 17.1 | 16.95 | 46,445 |
| October 20, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.95 | 100,040 |