17.65
-0.15(-0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.75 | 456,564 |
| December 03, 2025 | 17.65 | 17.65 | 17.65 | 17.85 | 17.55 | 1.03M |
| December 02, 2025 | 17.55 | 17.5 | 17.5 | 17.65 | 17.4 | 463,132 |
| December 01, 2025 | 17.75 | 17.4 | 17.4 | 17.75 | 17.4 | 642,959 |
| November 28, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.25 | 764,955 |
| November 27, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.25 | 826,685 |
| November 26, 2025 | 17.3 | 17.35 | 17.35 | 17.65 | 17.3 | 1.52M |
| November 25, 2025 | 17.2 | 17.05 | 17.05 | 17.3 | 16.95 | 776,235 |
| November 24, 2025 | 17.15 | 16.9 | 16.9 | 17.4 | 16.9 | 949,941 |
| November 21, 2025 | 16.75 | 16.75 | 16.75 | 16.95 | 16.5 | 903,218 |
| November 20, 2025 | 17 | 17 | 17 | 17.2 | 16.75 | 1.05M |
| November 19, 2025 | 16.65 | 16.75 | 16.75 | 16.95 | 16.5 | 1.18M |
| November 18, 2025 | 17 | 16.5 | 16.5 | 17 | 16.5 | 2.31M |
| November 17, 2025 | 17.4 | 17.05 | 17.05 | 17.8 | 16.95 | 6.71M |
| November 14, 2025 | 18.85 | 18.5 | 18.5 | 19.15 | 18.5 | 1.9M |
| November 13, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.7 | 1.69M |
| November 12, 2025 | 19 | 19.2 | 19.2 | 19.25 | 18.9 | 2.06M |
| November 11, 2025 | 19.3 | 18.95 | 18.95 | 19.3 | 18.8 | 1.36M |
| November 10, 2025 | 19.2 | 19.1 | 19.1 | 19.25 | 18.6 | 2.13M |
| November 07, 2025 | 19.5 | 19.25 | 19.25 | 19.95 | 19.1 | 2.31M |
| November 06, 2025 | 19.55 | 19.5 | 19.5 | 19.65 | 19.2 | 2.23M |
| November 05, 2025 | 18.8 | 19.5 | 19.5 | 20.45 | 18.6 | 7.13M |
| November 04, 2025 | 20.05 | 19.1 | 19.1 | 20.05 | 18.85 | 3.08M |
| November 03, 2025 | 19.9 | 20 | 20 | 20.9 | 19.85 | 6.86M |
| October 31, 2025 | 20.35 | 19.8 | 19.8 | 20.55 | 19.5 | 14.16M |
| October 30, 2025 | 20.4 | 21.35 | 21.35 | 21.35 | 20.2 | 34.2M |
| October 29, 2025 | 18 | 19.45 | 19.45 | 19.45 | 18 | 5.15M |
| October 28, 2025 | 18.1 | 17.7 | 17.7 | 18.2 | 17.65 | 1.08M |
| October 27, 2025 | 17.95 | 17.9 | 17.9 | 18.1 | 17.65 | 1.15M |
| October 23, 2025 | 18.1 | 17.7 | 17.7 | 18.1 | 17.7 | 1.38M |
| October 22, 2025 | 17.95 | 18.1 | 18.1 | 18.25 | 17.9 | 896,333 |
| October 21, 2025 | 18 | 17.95 | 17.95 | 18.15 | 17.9 | 1.29M |
| October 20, 2025 | 18 | 17.85 | 17.85 | 18.15 | 17.65 | 1.06M |
| October 17, 2025 | 18 | 17.9 | 17.9 | 18.15 | 17.85 | 851,469 |
| October 16, 2025 | 18 | 18.1 | 18.1 | 18.25 | 17.95 | 1.38M |
| October 15, 2025 | 18.05 | 17.75 | 17.75 | 18.2 | 17.65 | 1.08M |
| October 14, 2025 | 18.6 | 17.85 | 17.85 | 18.75 | 17.85 | 2.01M |
| October 13, 2025 | 17.75 | 18.45 | 18.45 | 18.5 | 17.55 | 1.69M |
| October 09, 2025 | 18.95 | 18.75 | 18.75 | 19.15 | 18.75 | 1.39M |
| October 08, 2025 | 18.75 | 18.95 | 18.95 | 18.95 | 18.45 | 1.21M |
| October 07, 2025 | 18.6 | 18.75 | 18.75 | 19 | 18.4 | 1.52M |
| October 03, 2025 | 18.65 | 18.5 | 18.5 | 19 | 18.5 | 1.05M |
| October 02, 2025 | 18.9 | 18.55 | 18.55 | 18.95 | 18.5 | 1.12M |
| October 01, 2025 | 19.1 | 18.85 | 18.85 | 19.1 | 18.75 | 868,752 |
| September 30, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.7 | 1.15M |
| September 26, 2025 | 19.25 | 18.7 | 18.7 | 19.25 | 18.55 | 2.28M |
| September 25, 2025 | 19.4 | 19.2 | 19.2 | 19.65 | 19.2 | 1.69M |
| September 24, 2025 | 19.5 | 19.35 | 19.35 | 19.65 | 19.1 | 1.7M |
| September 23, 2025 | 19.8 | 19.55 | 19.55 | 20.15 | 19.4 | 1.62M |
| September 22, 2025 | 19.95 | 19.6 | 19.6 | 20.05 | 19.55 | 1.91M |
| September 19, 2025 | 20.2 | 19.9 | 19.9 | 20.25 | 19.85 | 2.05M |
| September 18, 2025 | 19.75 | 19.9 | 19.9 | 20.3 | 19.75 | 2.16M |
| September 17, 2025 | 19.6 | 19.7 | 19.7 | 20.2 | 19.55 | 2M |
| September 16, 2025 | 19.4 | 19.6 | 19.6 | 19.7 | 19.15 | 1.74M |
| September 15, 2025 | 19.85 | 19.3 | 19.3 | 19.85 | 19.1 | 2.69M |
| September 12, 2025 | 19.9 | 19.85 | 19.85 | 20.25 | 19.8 | 1.81M |
| September 11, 2025 | 20.75 | 19.65 | 19.65 | 20.75 | 19.65 | 3.5M |
| September 10, 2025 | 20.75 | 20.6 | 20.6 | 20.8 | 20.35 | 2.46M |
| September 09, 2025 | 20.4 | 20.6 | 20.6 | 20.9 | 20.25 | 3.24M |
| September 08, 2025 | 21.75 | 20.75 | 20.75 | 22 | 20.75 | 5.79M |