19.25
+0.1(+0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.15 | 19.25 | 19.25 | 19.25 | 19.1 | 53.77M |
| December 04, 2025 | 18.85 | 19.15 | 19.15 | 19.15 | 18.8 | 111.38M |
| December 03, 2025 | 18.8 | 18.75 | 18.75 | 18.85 | 18.65 | 40.92M |
| December 02, 2025 | 18.4 | 18.8 | 18.8 | 19 | 18.4 | 116M |
| December 01, 2025 | 18.1 | 18.35 | 18.35 | 18.5 | 18.1 | 65.28M |
| November 28, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 18 | 129.77M |
| November 27, 2025 | 18.5 | 18.65 | 18.65 | 18.7 | 18.5 | 33.56M |
| November 26, 2025 | 18.7 | 18.55 | 18.55 | 18.8 | 18.55 | 30.17M |
| November 25, 2025 | 18.65 | 18.6 | 18.6 | 18.8 | 18.55 | 48.31M |
| November 24, 2025 | 18.4 | 18.5 | 18.5 | 18.65 | 18.35 | 106.2M |
| November 21, 2025 | 18.4 | 18.35 | 18.35 | 18.55 | 18.3 | 55.51M |
| November 20, 2025 | 18.45 | 18.55 | 18.55 | 18.6 | 18.45 | 27.66M |
| November 19, 2025 | 18.5 | 18.4 | 18.4 | 18.5 | 18.35 | 52.41M |
| November 18, 2025 | 18.7 | 18.5 | 18.5 | 18.7 | 18.4 | 77.45M |
| November 17, 2025 | 18.85 | 18.85 | 18.85 | 18.95 | 18.75 | 42.19M |
| November 14, 2025 | 18.95 | 18.9 | 18.9 | 19 | 18.8 | 43.77M |
| November 13, 2025 | 19.15 | 19 | 19 | 19.2 | 18.95 | 48.75M |
| November 12, 2025 | 19.5 | 19.15 | 19.15 | 19.5 | 19.15 | 49.2M |
| November 11, 2025 | 19.25 | 19.3 | 19.3 | 19.5 | 19.25 | 69.68M |
| November 10, 2025 | 19.1 | 18.95 | 18.95 | 19.25 | 18.9 | 45.3M |
| November 07, 2025 | 19.05 | 18.95 | 18.95 | 19.05 | 18.9 | 37.84M |
| November 06, 2025 | 19.25 | 19.05 | 19.05 | 19.25 | 18.95 | 39.6M |
| November 05, 2025 | 19 | 19.1 | 19.1 | 19.2 | 18.85 | 50.17M |
| November 04, 2025 | 18.9 | 19 | 19 | 19.15 | 18.9 | 48.42M |
| November 03, 2025 | 18.75 | 18.95 | 18.95 | 19.1 | 18.7 | 48.37M |
| October 31, 2025 | 19 | 18.7 | 18.7 | 19 | 18.7 | 59.6M |
| October 30, 2025 | 19 | 18.9 | 18.9 | 19 | 18.8 | 57.82M |
| October 29, 2025 | 19.1 | 19 | 19 | 19.15 | 18.9 | 43.22M |
| October 28, 2025 | 19.4 | 19 | 19 | 19.4 | 18.95 | 61.45M |
| October 27, 2025 | 19.65 | 19.25 | 19.25 | 19.65 | 18.8 | 119.04M |
| October 23, 2025 | 19.7 | 19.5 | 19.5 | 19.8 | 19.4 | 97.38M |
| October 22, 2025 | 19.7 | 19.75 | 19.75 | 19.8 | 19.6 | 62.43M |
| October 21, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.45 | 73.38M |
| October 20, 2025 | 19.45 | 19.75 | 19.75 | 19.8 | 19.45 | 82.29M |
| October 17, 2025 | 19.5 | 19.4 | 19.4 | 19.6 | 19 | 162.31M |
| October 16, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.4 | 133.41M |
| October 15, 2025 | 19.15 | 19.8 | 19.8 | 19.9 | 18.95 | 201.6M |
| October 14, 2025 | 18.85 | 19 | 19 | 19.25 | 18.8 | 171.87M |
| October 13, 2025 | 18.45 | 18.55 | 18.55 | 18.6 | 18.15 | 80.28M |
| October 09, 2025 | 18.5 | 18.8 | 18.8 | 18.8 | 18.5 | 92.23M |
| October 08, 2025 | 18.45 | 18.45 | 18.45 | 18.6 | 18.4 | 56.47M |
| October 07, 2025 | 18.2 | 18.4 | 18.4 | 18.5 | 18 | 74.86M |
| October 03, 2025 | 18.2 | 18.25 | 18.25 | 18.25 | 18 | 51.71M |
| October 02, 2025 | 18.25 | 18.2 | 18.2 | 18.3 | 18.05 | 59.89M |
| October 01, 2025 | 18.1 | 18.2 | 18.2 | 18.2 | 18 | 67.96M |
| September 30, 2025 | 17.9 | 18 | 18 | 18.05 | 17.85 | 64.22M |
| September 26, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.6 | 50.59M |
| September 25, 2025 | 17.8 | 17.7 | 17.7 | 18.1 | 17.7 | 131.37M |
| September 24, 2025 | 17.65 | 17.75 | 17.75 | 17.8 | 17.65 | 61.47M |
| September 23, 2025 | 17.45 | 17.65 | 17.65 | 17.65 | 17.4 | 67.59M |
| September 22, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.4 | 50.17M |
| September 19, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.35 | 88.85M |
| September 18, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.25 | 49.28M |
| September 17, 2025 | 17.55 | 17.35 | 17.35 | 17.55 | 17.3 | 50.41M |
| September 16, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.4 | 68.97M |
| September 15, 2025 | 17.3 | 17.45 | 17.45 | 17.5 | 17.3 | 55.22M |
| September 12, 2025 | 17.2 | 17.3 | 17.3 | 17.35 | 17.2 | 46.57M |
| September 11, 2025 | 17.35 | 17.2 | 17.2 | 17.45 | 17.1 | 55.72M |
| September 10, 2025 | 17.25 | 17.3 | 17.3 | 17.3 | 17.15 | 43.16M |
| September 09, 2025 | 17.15 | 17.2 | 17.2 | 17.2 | 17.05 | 36.67M |