18.40
-0.25(-1.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.65 | 18.4 | 18.4 | 19.3 | 18.25 | 459,373 |
| December 23, 2025 | 18.85 | 18.65 | 18.65 | 19.15 | 18.6 | 350,256 |
| December 22, 2025 | 18.9 | 18.8 | 18.8 | 18.95 | 18.65 | 267,001 |
| December 19, 2025 | 18.5 | 18.75 | 18.75 | 18.75 | 18.5 | 173,160 |
| December 18, 2025 | 19 | 18.5 | 18.5 | 19 | 18.5 | 375,214 |
| December 17, 2025 | 19.05 | 19 | 19 | 19.7 | 18.95 | 564,721 |
| December 16, 2025 | 18.6 | 18.7 | 18.7 | 19.05 | 18.35 | 306,543 |
| December 15, 2025 | 18.35 | 18.7 | 18.7 | 18.8 | 18.15 | 330,575 |
| December 12, 2025 | 18.45 | 18.35 | 18.35 | 18.6 | 18.15 | 304,212 |
| December 11, 2025 | 18.1 | 18.35 | 18.35 | 18.55 | 17.9 | 417,241 |
| December 10, 2025 | 18.05 | 17.8 | 17.8 | 18.2 | 17.8 | 585,596 |
| December 09, 2025 | 18.25 | 18 | 18 | 18.25 | 17.9 | 412,660 |
| December 08, 2025 | 18.55 | 18.25 | 18.25 | 18.55 | 18.15 | 694,507 |
| December 05, 2025 | 18.8 | 18.3 | 18.3 | 18.85 | 18.25 | 473,971 |
| December 04, 2025 | 19.4 | 18.75 | 18.75 | 19.4 | 18.75 | 305,117 |
| December 03, 2025 | 19 | 19.15 | 19.15 | 19.3 | 18.7 | 246,064 |
| December 02, 2025 | 18.7 | 18.75 | 18.75 | 18.85 | 18.65 | 77,297 |
| December 01, 2025 | 19.3 | 18.7 | 18.7 | 19.3 | 18.6 | 214,590 |
| November 28, 2025 | 18.6 | 19.1 | 19.1 | 19.15 | 18.6 | 212,827 |
| November 27, 2025 | 18.75 | 18.6 | 18.6 | 18.9 | 18.5 | 322,232 |
| November 26, 2025 | 18.35 | 18.7 | 18.7 | 18.75 | 18.35 | 239,474 |
| November 25, 2025 | 18.1 | 18.25 | 18.25 | 18.3 | 17.95 | 226,656 |
| November 24, 2025 | 18.3 | 17.9 | 17.9 | 18.4 | 17.8 | 325,748 |
| November 21, 2025 | 18.6 | 17.95 | 17.95 | 18.7 | 17.95 | 578,700 |
| November 20, 2025 | 18.8 | 18.7 | 18.7 | 19.1 | 18.65 | 517,677 |
| November 19, 2025 | 19.05 | 18.8 | 18.8 | 19.05 | 18.8 | 322,541 |
| November 18, 2025 | 19.35 | 19.05 | 19.05 | 19.5 | 19 | 418,215 |
| November 17, 2025 | 19.35 | 19.55 | 19.55 | 19.8 | 19.25 | 367,837 |
| November 14, 2025 | 19.55 | 19.5 | 19.5 | 19.7 | 19.3 | 474,581 |
| November 13, 2025 | 19.95 | 19.65 | 19.65 | 20 | 19.6 | 230,871 |
| November 12, 2025 | 19.5 | 19.85 | 19.85 | 20.1 | 19.5 | 314,230 |
| November 11, 2025 | 19.55 | 19.5 | 19.5 | 19.6 | 19.45 | 167,716 |
| November 10, 2025 | 19.95 | 19.4 | 19.4 | 20 | 19.25 | 393,308 |
| November 07, 2025 | 19.95 | 19.7 | 19.7 | 20 | 19.4 | 711,509 |
| November 06, 2025 | 20.25 | 20.2 | 20.2 | 20.3 | 19.9 | 420,477 |
| November 05, 2025 | 19.85 | 19.85 | 19.85 | 20.15 | 19.55 | 386,796 |
| November 04, 2025 | 19.65 | 19.8 | 19.8 | 20.2 | 19.65 | 490,201 |
| November 03, 2025 | 20.1 | 19.5 | 19.5 | 20.1 | 19.5 | 981,715 |
| October 31, 2025 | 20.55 | 20.1 | 20.1 | 20.55 | 20.1 | 285,904 |
| October 30, 2025 | 20.2 | 20.35 | 20.35 | 20.45 | 20.2 | 319,201 |
| October 29, 2025 | 20.45 | 20.2 | 20.2 | 20.5 | 20.1 | 436,869 |
| October 28, 2025 | 20.3 | 20.1 | 20.1 | 20.5 | 20.1 | 375,543 |
| October 27, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20 | 515,195 |
| October 23, 2025 | 21.2 | 20.4 | 20.4 | 21.3 | 20.3 | 839,539 |
| October 22, 2025 | 20.2 | 21 | 21 | 21.15 | 20.2 | 1.12M |
| October 21, 2025 | 20.3 | 20.2 | 20.2 | 20.5 | 19.95 | 832,697 |
| October 20, 2025 | 20.65 | 20.2 | 20.2 | 20.65 | 20 | 768,158 |
| October 17, 2025 | 20.55 | 20.4 | 20.4 | 20.8 | 20.25 | 369,440 |
| October 16, 2025 | 20.7 | 20.75 | 20.75 | 21 | 20.55 | 268,599 |
| October 15, 2025 | 20.65 | 20.65 | 20.65 | 20.75 | 20.4 | 275,205 |
| October 14, 2025 | 21.25 | 20.65 | 20.65 | 21.55 | 20.65 | 432,826 |
| October 13, 2025 | 21.45 | 21 | 21 | 21.45 | 20.45 | 371,088 |
| October 09, 2025 | 21.95 | 21.75 | 21.75 | 22.1 | 21.65 | 323,640 |
| October 08, 2025 | 21.95 | 21.9 | 21.9 | 22.2 | 21.85 | 302,111 |
| October 07, 2025 | 22 | 21.95 | 21.95 | 22.05 | 21.55 | 386,678 |
| October 03, 2025 | 22 | 21.65 | 21.65 | 22 | 21.55 | 447,187 |
| October 02, 2025 | 22.25 | 22 | 22 | 22.25 | 21.85 | 245,540 |
| October 01, 2025 | 22.3 | 21.9 | 21.9 | 22.3 | 21.8 | 770,422 |
| September 30, 2025 | 22.3 | 22.2 | 22.2 | 22.6 | 22.15 | 324,304 |
| September 26, 2025 | 23.1 | 22.25 | 22.25 | 23.1 | 22.1 | 731,825 |