17.05
-0.05(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 17 | 83,408 |
| November 10, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.95 | 49,270 |
| November 07, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.1 | 22,556 |
| November 06, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.05 | 19,809 |
| November 05, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.05 | 35,824 |
| November 04, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17 | 56,424 |
| November 03, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17.05 | 26,871 |
| October 31, 2025 | 17.1 | 17.1 | 17.1 | 17.25 | 17 | 52,847 |
| October 30, 2025 | 17.1 | 17.2 | 17.2 | 17.25 | 17.1 | 15,526 |
| October 29, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.05 | 28,797 |
| October 28, 2025 | 17.15 | 17.25 | 17.25 | 17.3 | 17.05 | 51,040 |
| October 27, 2025 | 17.25 | 17.3 | 17.3 | 17.35 | 17.2 | 13,403 |
| October 23, 2025 | 17.3 | 17.25 | 17.25 | 17.45 | 17.25 | 58,358 |
| October 22, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17.1 | 32,291 |
| October 21, 2025 | 17.15 | 17.2 | 17.2 | 17.35 | 17.05 | 50,332 |
| October 20, 2025 | 17.35 | 17.25 | 17.25 | 17.35 | 17.1 | 5,532 |
| October 17, 2025 | 17.05 | 17.3 | 17.3 | 17.4 | 17.05 | 27,139 |
| October 16, 2025 | 17.05 | 17.05 | 17.05 | 17.2 | 17 | 33,678 |
| October 15, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 17 | 11,995 |
| October 14, 2025 | 17 | 17.05 | 17.05 | 17.1 | 17 | 67,137 |
| October 13, 2025 | 17.1 | 17.1 | 17.1 | 17.15 | 17.1 | 21,495 |
| October 09, 2025 | 17.3 | 17.15 | 17.15 | 17.4 | 17 | 328,295 |
| October 08, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.3 | 35,446 |
| October 07, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.4 | 20,264 |
| October 03, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.45 | 21,467 |
| October 02, 2025 | 17.55 | 17.5 | 17.5 | 17.55 | 17.4 | 18,184 |
| October 01, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.4 | 29,585 |
| September 30, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.3 | 39,606 |
| September 26, 2025 | 17.6 | 17.5 | 17.5 | 17.6 | 17.45 | 15,628 |
| September 25, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.55 | 12,090 |
| September 24, 2025 | 17.6 | 17.55 | 17.55 | 17.65 | 17.5 | 30,310 |
| September 23, 2025 | 17.5 | 17.5 | 17.5 | 17.6 | 17.5 | 34,075 |
| September 22, 2025 | 17.5 | 17.55 | 17.55 | 17.55 | 17.45 | 29,889 |
| September 19, 2025 | 17.4 | 17.45 | 17.45 | 17.5 | 17.4 | 49,713 |
| September 18, 2025 | 17.4 | 17.45 | 17.45 | 17.5 | 17.4 | 32,010 |
| September 17, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.45 | 21,103 |
| September 16, 2025 | 17.55 | 17.45 | 17.45 | 17.65 | 17.45 | 34,020 |
| September 15, 2025 | 17.55 | 17.5 | 17.5 | 17.6 | 17.5 | 10,000 |
| September 12, 2025 | 17.6 | 17.55 | 17.55 | 17.6 | 17.5 | 18,000 |
| September 11, 2025 | 17.55 | 17.6 | 17.6 | 17.6 | 17.45 | 17,001 |
| September 10, 2025 | 17.55 | 17.5 | 17.5 | 17.6 | 17.5 | 11,025 |
| September 09, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.5 | 15,218 |
| September 08, 2025 | 17.55 | 17.55 | 17.55 | 17.6 | 17.4 | 12,343 |
| September 05, 2025 | 17.35 | 17.5 | 17.5 | 17.55 | 17.35 | 22,913 |
| September 04, 2025 | 17.45 | 17.4 | 17.4 | 17.5 | 17.35 | 41,373 |
| September 03, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.4 | 19,192 |
| September 02, 2025 | 17.35 | 17.4 | 17.4 | 17.45 | 17.2 | 54,769 |
| September 01, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.3 | 27,259 |
| August 29, 2025 | 17.4 | 17.4 | 17.4 | 17.55 | 17.35 | 37,092 |
| August 28, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.35 | 22,050 |
| August 27, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.35 | 22,321 |
| August 26, 2025 | 17.3 | 17.35 | 17.35 | 17.45 | 17.3 | 33,516 |
| August 25, 2025 | 17.6 | 17.45 | 17.45 | 17.6 | 17.4 | 7,292 |
| August 22, 2025 | 17.35 | 17.35 | 17.35 | 17.55 | 17.35 | 36,232 |
| August 21, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.35 | 38,214 |
| August 20, 2025 | 17.35 | 17.35 | 17.35 | 17.45 | 17.35 | 30,200 |
| August 19, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.35 | 27,000 |
| August 18, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 17.4 | 44,284 |
| August 15, 2025 | 17.5 | 17.5 | 17.5 | 17.55 | 17.45 | 24,230 |
| August 14, 2025 | 17.5 | 17.5 | 17.5 | 17.65 | 17.45 | 30,101 |