18.20
+0.1(+0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.1 | 18.2 | 18.2 | 18.55 | 18.05 | 1.41M |
| December 23, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 18.05 | 662,416 |
| December 22, 2025 | 18.4 | 18.2 | 18.2 | 18.4 | 18 | 965,343 |
| December 19, 2025 | 17.95 | 18.15 | 18.15 | 18.5 | 17.95 | 1.75M |
| December 18, 2025 | 18.15 | 17.95 | 17.95 | 18.2 | 17.9 | 757,517 |
| December 17, 2025 | 17.7 | 18.2 | 18.2 | 18.6 | 17.65 | 2.76M |
| December 16, 2025 | 17.7 | 17.6 | 17.6 | 17.75 | 17.5 | 1.26M |
| December 15, 2025 | 17.85 | 17.75 | 17.75 | 17.9 | 17.7 | 851,283 |
| December 12, 2025 | 17.75 | 17.85 | 17.85 | 18.05 | 17.75 | 1.19M |
| December 11, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 1.63M |
| December 10, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.9 | 1.14M |
| December 09, 2025 | 18.05 | 17.95 | 17.95 | 18.15 | 17.95 | 1.31M |
| December 08, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 18.05 | 904,686 |
| December 05, 2025 | 18.3 | 18.2 | 18.2 | 18.3 | 18.1 | 790,823 |
| December 04, 2025 | 18.35 | 18.3 | 18.3 | 18.4 | 18.25 | 765,700 |
| December 03, 2025 | 18.5 | 18.35 | 18.35 | 18.65 | 18.3 | 1.01M |
| December 02, 2025 | 18.75 | 18.5 | 18.5 | 18.75 | 18.45 | 1.26M |
| December 01, 2025 | 19.45 | 18.85 | 18.85 | 19.45 | 18.7 | 2M |
| November 28, 2025 | 18.8 | 19.5 | 19.5 | 19.65 | 18.75 | 3.68M |
| November 27, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.45 | 930,561 |
| November 26, 2025 | 18.35 | 18.6 | 18.6 | 18.6 | 18.35 | 1.43M |
| November 25, 2025 | 18.1 | 18.35 | 18.35 | 18.4 | 18.1 | 1.14M |
| November 24, 2025 | 18 | 18.05 | 18.05 | 18.15 | 17.95 | 1.24M |
| November 21, 2025 | 18.15 | 18 | 17.95 | 18.3 | 17.95 | 1.78M |
| November 20, 2025 | 18.2 | 18.2 | 18.2 | 18.3 | 18.1 | 1.23M |
| November 19, 2025 | 18.65 | 18.2 | 18.2 | 18.65 | 18.05 | 2.3M |
| November 18, 2025 | 18.9 | 18.65 | 18.65 | 18.9 | 18.5 | 2.74M |
| November 17, 2025 | 19.15 | 18.9 | 18.9 | 19.15 | 18.8 | 2.18M |
| November 14, 2025 | 19.3 | 19.15 | 19.15 | 19.3 | 19.1 | 1.04M |
| November 13, 2025 | 19.35 | 19.3 | 19.3 | 19.55 | 19.15 | 1.7M |
| November 12, 2025 | 19.25 | 19.25 | 19.25 | 19.35 | 19.1 | 1.93M |
| November 11, 2025 | 19.5 | 19.4 | 19.4 | 19.65 | 19.35 | 1.16M |
| November 10, 2025 | 19.85 | 19.6 | 19.6 | 19.9 | 19.6 | 981,262 |
| November 07, 2025 | 19.9 | 19.85 | 19.85 | 20 | 19.8 | 1.02M |
| November 06, 2025 | 19.6 | 19.85 | 19.85 | 19.95 | 19.55 | 1.35M |
| November 05, 2025 | 19.4 | 19.45 | 19.45 | 19.5 | 19.25 | 1.14M |
| November 04, 2025 | 19.5 | 19.4 | 19.4 | 19.65 | 19.35 | 989,612 |
| November 03, 2025 | 19.7 | 19.45 | 19.45 | 19.7 | 19.45 | 1.23M |
| October 31, 2025 | 19.65 | 19.6 | 19.6 | 19.7 | 19.5 | 654,779 |
| October 30, 2025 | 19.65 | 19.55 | 19.55 | 19.75 | 19.5 | 1.36M |
| October 29, 2025 | 19.7 | 19.7 | 19.7 | 19.85 | 19.65 | 1.04M |
| October 28, 2025 | 20 | 19.7 | 19.7 | 20.05 | 19.7 | 1.73M |
| October 27, 2025 | 20.05 | 19.95 | 19.95 | 20.15 | 19.95 | 1.56M |
| October 23, 2025 | 20 | 20 | 20 | 20.15 | 19.95 | 901,932 |
| October 22, 2025 | 20.05 | 20.05 | 20.05 | 20.2 | 19.95 | 1.03M |
| October 21, 2025 | 19.95 | 19.95 | 19.95 | 20.1 | 19.9 | 2.13M |
| October 20, 2025 | 19.9 | 19.95 | 19.95 | 20.05 | 19.85 | 897,338 |
| October 17, 2025 | 20.25 | 19.9 | 19.9 | 20.4 | 19.9 | 2.43M |
| October 16, 2025 | 20.85 | 20.4 | 20.4 | 21.1 | 20.4 | 3.95M |
| October 15, 2025 | 20 | 21.1 | 21.1 | 21.1 | 19.85 | 7.61M |
| October 14, 2025 | 20.5 | 20.05 | 20.05 | 20.55 | 19.95 | 2.85M |
| October 13, 2025 | 19.95 | 20.35 | 20.35 | 20.5 | 19.8 | 2.72M |
| October 09, 2025 | 20.15 | 20.25 | 20.25 | 20.4 | 20.1 | 2.38M |
| October 08, 2025 | 19.7 | 20.1 | 20.1 | 20.1 | 19.55 | 2.82M |
| October 07, 2025 | 19.3 | 19.6 | 19.6 | 19.7 | 19.2 | 2.7M |
| October 03, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.25 | 3.3M |
| October 02, 2025 | 19.9 | 19.65 | 19.65 | 20 | 19.6 | 2.56M |
| October 01, 2025 | 20.05 | 19.9 | 19.9 | 20.1 | 19.9 | 909,232 |
| September 30, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.9 | 1.27M |
| September 26, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.85 | 2.24M |