18.90
+0.05(+0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.85 | 18.9 | 18.9 | 18.9 | 18.75 | 15,035 |
| December 04, 2025 | 18.85 | 18.85 | 18.85 | 18.9 | 18.65 | 29,225 |
| December 03, 2025 | 18.8 | 18.95 | 18.95 | 18.95 | 18.8 | 4,000 |
| December 02, 2025 | 18.8 | 18.8 | 18.8 | 18.95 | 18.8 | 8,225 |
| December 01, 2025 | 18.85 | 18.9 | 18.9 | 18.9 | 18.8 | 12,120 |
| November 28, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.85 | 10,000 |
| November 27, 2025 | 18.75 | 19.2 | 19.2 | 19.2 | 18.65 | 18,002 |
| November 26, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.7 | 5,001 |
| November 25, 2025 | 18.7 | 18.75 | 18.75 | 18.75 | 18.7 | 3,000 |
| November 24, 2025 | 18.9 | 18.7 | 18.7 | 18.9 | 18.7 | 16,090 |
| November 21, 2025 | 19.05 | 18.9 | 18.9 | 19.05 | 18.9 | 6,200 |
| November 20, 2025 | 19.1 | 18.9 | 18.9 | 19.1 | 18.9 | 2,100 |
| November 19, 2025 | 18.85 | 19.25 | 19.25 | 19.25 | 18.85 | 6,001 |
| November 18, 2025 | 19.4 | 19.15 | 19.15 | 19.4 | 18.9 | 16,117 |
| November 17, 2025 | 19.65 | 19.4 | 19.4 | 19.65 | 18.95 | 25,625 |
| November 14, 2025 | 19.3 | 19.65 | 19.65 | 19.9 | 19.25 | 16,150 |
| November 13, 2025 | 19.2 | 19.25 | 19.25 | 19.25 | 19.05 | 12,120 |
| November 12, 2025 | 18.85 | 19.35 | 19.35 | 19.4 | 18.8 | 15,010 |
| November 11, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 2,100 |
| November 10, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 0 |
| November 07, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 1,015 |
| November 06, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 3,000 |
| November 05, 2025 | 19.25 | 19.3 | 19.3 | 19.85 | 19.25 | 35,824 |
| November 04, 2025 | 18.75 | 18.8 | 18.8 | 19.15 | 18.75 | 10,141 |
| November 03, 2025 | 18.65 | 18.75 | 18.75 | 18.75 | 18.65 | 5,000 |
| October 31, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.25 | 13,109 |
| October 30, 2025 | 18.8 | 18.3 | 18.3 | 18.8 | 18.3 | 41,179 |
| October 29, 2025 | 19 | 18.9 | 18.9 | 19.25 | 18.9 | 15,150 |
| October 28, 2025 | 19.1 | 19 | 19 | 19.1 | 19 | 14,128 |
| October 27, 2025 | 19.9 | 19.1 | 19.1 | 19.9 | 18.95 | 5,150 |
| October 23, 2025 | 19.25 | 19.5 | 19.5 | 19.5 | 19.25 | 5,000 |
| October 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 9,000 |
| October 21, 2025 | 19.4 | 19.25 | 19.25 | 19.5 | 19.25 | 7,100 |
| October 20, 2025 | 19.3 | 19.6 | 19.6 | 19.7 | 19.3 | 15,049 |
| October 17, 2025 | 19.45 | 19.2 | 19.2 | 19.45 | 19.15 | 15,101 |
| October 16, 2025 | 19.1 | 18.95 | 18.95 | 19.15 | 18.95 | 11,709 |
| October 15, 2025 | 19.3 | 18.9 | 18.9 | 19.3 | 18.9 | 21,230 |
| October 14, 2025 | 19.55 | 19.3 | 19.3 | 19.55 | 19.25 | 12,827 |
| October 13, 2025 | 20.05 | 19.25 | 19.25 | 20.05 | 18.9 | 41,317 |
| October 09, 2025 | 19.5 | 19.9 | 19.9 | 19.9 | 19.5 | 19,027 |
| October 08, 2025 | 19.95 | 19.95 | 19.95 | 20 | 19.6 | 16,143 |
| October 07, 2025 | 19.55 | 20 | 20 | 20 | 19.55 | 9,307 |
| October 03, 2025 | 19.65 | 20 | 20 | 20 | 19.5 | 9,010 |
| October 02, 2025 | 20.1 | 19.7 | 19.7 | 20.1 | 19.7 | 7,549 |
| October 01, 2025 | 20 | 20 | 20 | 20 | 20 | 1,375 |
| September 30, 2025 | 20.05 | 20.05 | 20.05 | 20.5 | 20.05 | 11,089 |
| September 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
| September 26, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.5 | 6,000 |
| September 25, 2025 | 19.7 | 19.6 | 19.6 | 19.7 | 19.6 | 15,100 |
| September 24, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 2,021 |
| September 23, 2025 | 20 | 19.7 | 19.7 | 20 | 19.7 | 10,215 |
| September 22, 2025 | 20 | 19.8 | 19.8 | 20 | 19.8 | 24,000 |
| September 19, 2025 | 20 | 20 | 20 | 20 | 19.5 | 16,183 |
| September 18, 2025 | 20.2 | 20 | 20 | 20.2 | 20 | 9,315 |
| September 17, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.2 | 5,000 |
| September 16, 2025 | 20.55 | 20.4 | 20.4 | 20.75 | 20.4 | 18,011 |
| September 15, 2025 | 20.55 | 20.5 | 20.5 | 20.55 | 19.75 | 15,007 |
| September 12, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.4 | 6,008 |
| September 11, 2025 | 21.9 | 20.7 | 20.7 | 21.9 | 20.3 | 20,011 |
| September 10, 2025 | 20.85 | 20.3 | 20.3 | 20.9 | 19.9 | 27,088 |