16.85
-0.05(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.9 | 16.85 | 16.85 | 16.95 | 16.85 | 402,705 |
| December 23, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.9 | 273,313 |
| December 22, 2025 | 16.9 | 16.95 | 16.95 | 16.95 | 16.8 | 848,414 |
| December 19, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.8 | 390,349 |
| December 18, 2025 | 16.8 | 16.8 | 16.8 | 16.9 | 16.8 | 742,955 |
| December 17, 2025 | 16.85 | 16.8 | 16.8 | 16.9 | 16.8 | 673,032 |
| December 16, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.75 | 808,060 |
| December 15, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.8 | 594,096 |
| December 12, 2025 | 16.9 | 16.95 | 16.95 | 16.95 | 16.85 | 589,593 |
| December 11, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.8 | 1.13M |
| December 10, 2025 | 16.7 | 16.75 | 16.75 | 16.85 | 16.65 | 1.31M |
| December 09, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 604,654 |
| December 08, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.55 | 589,393 |
| December 05, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.55 | 614,698 |
| December 04, 2025 | 16.6 | 16.65 | 16.65 | 16.65 | 16.55 | 342,340 |
| December 03, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 318,694 |
| December 02, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.6 | 362,981 |
| December 01, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.55 | 422,991 |
| November 28, 2025 | 16.65 | 16.7 | 16.7 | 16.7 | 16.55 | 375,578 |
| November 27, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.55 | 414,056 |
| November 26, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.55 | 331,707 |
| November 25, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.5 | 666,422 |
| November 24, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.55 | 1.19M |
| November 21, 2025 | 16.7 | 16.55 | 16.55 | 16.7 | 16.45 | 1.26M |
| November 20, 2025 | 16.6 | 16.55 | 16.55 | 16.7 | 16.55 | 1.75M |
| November 19, 2025 | 16.5 | 16.5 | 16.5 | 16.55 | 16.35 | 2.36M |
| November 18, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16.3 | 937,004 |
| November 17, 2025 | 16.55 | 16.35 | 16.35 | 16.55 | 16.3 | 2.52M |
| November 14, 2025 | 16.5 | 16.55 | 16.55 | 16.6 | 16.5 | 1.08M |
| November 13, 2025 | 16.65 | 16.55 | 16.55 | 16.65 | 16.5 | 826,705 |
| November 12, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.6 | 321,636 |
| November 11, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 405,533 |
| November 10, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 432,496 |
| November 07, 2025 | 16.7 | 16.7 | 16.7 | 16.75 | 16.65 | 217,899 |
| November 06, 2025 | 16.7 | 16.75 | 16.75 | 16.8 | 16.65 | 720,646 |
| November 05, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.6 | 594,318 |
| November 04, 2025 | 16.7 | 16.8 | 16.8 | 16.85 | 16.7 | 712,982 |
| November 03, 2025 | 16.65 | 16.7 | 16.7 | 16.8 | 16.65 | 1.16M |
| October 31, 2025 | 16.8 | 16.65 | 16.65 | 16.85 | 16.6 | 684,005 |
| October 30, 2025 | 16.7 | 16.75 | 16.75 | 16.75 | 16.65 | 474,663 |
| October 29, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.6 | 533,038 |
| October 28, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.65 | 530,901 |
| October 27, 2025 | 16.8 | 16.8 | 16.8 | 16.85 | 16.7 | 569,005 |
| October 23, 2025 | 16.75 | 16.8 | 16.8 | 16.8 | 16.7 | 207,090 |
| October 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.6 | 418,668 |
| October 21, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.6 | 1.05M |
| October 20, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.7 | 550,799 |
| October 17, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.85 | 1.42M |
| October 16, 2025 | 16.75 | 16.75 | 16.75 | 16.8 | 16.65 | 839,310 |
| October 15, 2025 | 16.65 | 16.75 | 16.75 | 16.8 | 16.55 | 1.23M |
| October 14, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.5 | 1.56M |
| October 13, 2025 | 16.35 | 16.55 | 16.55 | 16.55 | 16.3 | 1.46M |
| October 09, 2025 | 16.3 | 16.25 | 16.25 | 16.3 | 16.15 | 649,071 |
| October 08, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.25 | 526,569 |
| October 07, 2025 | 16.35 | 16.3 | 16.3 | 16.35 | 16.2 | 726,051 |
| October 03, 2025 | 16.35 | 16.4 | 16.4 | 16.4 | 16.25 | 559,616 |
| October 02, 2025 | 16.45 | 16.35 | 16.35 | 16.5 | 16.3 | 718,861 |
| October 01, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.2 | 625,463 |
| September 30, 2025 | 16.25 | 16.25 | 16.25 | 16.3 | 16.2 | 596,889 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |