16.95
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 17 | 16.95 | 16.95 | 17.05 | 16.65 | 5.03M |
| January 14, 2026 | 17.05 | 16.95 | 16.95 | 17.1 | 16.9 | 4.63M |
| January 13, 2026 | 17 | 17.05 | 17.05 | 17.15 | 16.9 | 5.6M |
| January 12, 2026 | 16.75 | 17 | 17 | 17 | 16.75 | 5.24M |
| January 09, 2026 | 16.75 | 16.75 | 16.75 | 16.85 | 16.7 | 3.31M |
| January 08, 2026 | 16.55 | 16.7 | 16.7 | 16.9 | 16.55 | 5.97M |
| January 07, 2026 | 16.35 | 16.55 | 16.55 | 16.6 | 16.35 | 3.23M |
| January 06, 2026 | 16.3 | 16.3 | 16.3 | 16.65 | 16.3 | 4.14M |
| January 05, 2026 | 16.1 | 16.2 | 16.2 | 16.25 | 16 | 4.66M |
| January 02, 2026 | 16.55 | 16.1 | 16.1 | 16.55 | 16.1 | 4.9M |
| December 31, 2025 | 16.4 | 16.55 | 16.55 | 16.55 | 16.1 | 7.8M |
| December 30, 2025 | 16.3 | 16.4 | 16.4 | 16.4 | 16.25 | 1.78M |
| December 29, 2025 | 16.2 | 16.3 | 16.3 | 16.4 | 16.2 | 2.58M |
| December 26, 2025 | 16.2 | 16.2 | 16.2 | 16.25 | 16.15 | 2.72M |
| December 24, 2025 | 16.45 | 16.2 | 16.2 | 16.45 | 16.2 | 4.78M |
| December 23, 2025 | 16.55 | 16.45 | 16.45 | 16.65 | 16.45 | 1.93M |
| December 22, 2025 | 16.5 | 16.55 | 16.55 | 16.65 | 16.45 | 2.76M |
| December 19, 2025 | 16.4 | 16.5 | 16.5 | 16.6 | 16.4 | 2.19M |
| December 18, 2025 | 16.6 | 16.4 | 16.4 | 16.65 | 16.4 | 4.03M |
| December 17, 2025 | 16.45 | 16.55 | 16.55 | 16.75 | 16.45 | 5.11M |
| December 16, 2025 | 16.1 | 16.45 | 16.45 | 16.45 | 16.05 | 3.76M |
| December 15, 2025 | 16.15 | 16.15 | 16.15 | 16.25 | 16.1 | 2.62M |
| December 12, 2025 | 16.05 | 16.15 | 16.15 | 16.15 | 16 | 2.55M |
| December 11, 2025 | 16.15 | 15.95 | 15.95 | 16.25 | 15.9 | 5.44M |
| December 10, 2025 | 16.5 | 16.15 | 16.15 | 16.6 | 16.05 | 6.7M |
| December 09, 2025 | 16.5 | 16.45 | 16.45 | 16.65 | 16.35 | 3.85M |
| December 08, 2025 | 16.75 | 16.45 | 16.45 | 16.8 | 16.3 | 5.76M |
| December 05, 2025 | 17.25 | 16.7 | 16.7 | 17.25 | 16.65 | 7.57M |
| December 04, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.1 | 9.89M |
| December 03, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 17.1 | 9.34M |
| December 02, 2025 | 17.1 | 17.15 | 17.15 | 17.25 | 17.05 | 15.78M |
| December 01, 2025 | 16.75 | 17 | 17 | 17.1 | 16.75 | 13.49M |
| November 28, 2025 | 16.75 | 16.75 | 16.75 | 17.05 | 16.7 | 11.48M |
| November 27, 2025 | 16.25 | 16.7 | 16.7 | 16.75 | 16.1 | 10.85M |
| November 26, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.1 | 6.46M |
| November 25, 2025 | 16.2 | 16.3 | 16.3 | 16.3 | 16.15 | 7.3M |
| November 24, 2025 | 15.85 | 16.15 | 16.15 | 16.25 | 15.85 | 9.44M |
| November 21, 2025 | 15.8 | 15.9 | 15.9 | 16.05 | 15.8 | 5.38M |
| November 20, 2025 | 15.65 | 15.9 | 15.9 | 16 | 15.65 | 4.35M |
| November 19, 2025 | 15.85 | 15.65 | 15.65 | 15.85 | 15.6 | 5.66M |
| November 18, 2025 | 15.95 | 15.85 | 15.85 | 16.1 | 15.7 | 6.68M |
| November 17, 2025 | 15.95 | 16.05 | 16.05 | 16.1 | 15.85 | 4.26M |
| November 14, 2025 | 15.9 | 15.95 | 15.95 | 16.05 | 15.85 | 3.77M |
| November 13, 2025 | 15.95 | 15.9 | 15.9 | 15.95 | 15.7 | 4.24M |
| November 12, 2025 | 16 | 15.9 | 15.9 | 16.1 | 15.85 | 3.74M |
| November 11, 2025 | 16 | 16.05 | 16.05 | 16.1 | 15.95 | 4.26M |
| November 10, 2025 | 16.05 | 16.05 | 16.05 | 16.1 | 15.85 | 2.61M |
| November 07, 2025 | 16.1 | 16.05 | 16.05 | 16.15 | 16 | 4.25M |
| November 06, 2025 | 16 | 16.1 | 16.1 | 16.1 | 15.95 | 4.65M |
| November 05, 2025 | 15.8 | 15.95 | 15.95 | 16.05 | 15.65 | 7.63M |
| November 04, 2025 | 15.55 | 15.8 | 15.8 | 15.85 | 15.5 | 5.55M |
| November 03, 2025 | 15.25 | 15.55 | 15.55 | 15.6 | 15.25 | 4.82M |
| October 31, 2025 | 15.3 | 15.25 | 15.25 | 15.35 | 15.15 | 2.36M |
| October 30, 2025 | 15.3 | 15.25 | 15.25 | 15.3 | 15.05 | 3.56M |
| October 29, 2025 | 15.35 | 15.25 | 15.25 | 15.4 | 15.2 | 1.59M |
| October 28, 2025 | 15.45 | 15.35 | 15.35 | 15.45 | 15.3 | 1.46M |
| October 27, 2025 | 15.45 | 15.4 | 15.4 | 15.5 | 15.3 | 1.92M |
| October 23, 2025 | 15.35 | 15.4 | 15.4 | 15.45 | 15.25 | 1.83M |
| October 22, 2025 | 15.15 | 15.35 | 15.35 | 15.4 | 15.15 | 3.23M |
| October 21, 2025 | 15.45 | 15.15 | 15.15 | 15.45 | 15.1 | 3.37M |