18.20
+1.65(+9.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 16.6 | 18.2 | 18.2 | 18.2 | 16.6 | 2.25M |
| December 23, 2025 | 16.7 | 16.55 | 16.55 | 16.7 | 16.25 | 295,296 |
| December 22, 2025 | 16.1 | 16.5 | 16.5 | 16.55 | 16.05 | 307,769 |
| December 19, 2025 | 16.05 | 16.05 | 16.05 | 16.25 | 15.95 | 212,937 |
| December 18, 2025 | 15.9 | 15.95 | 15.95 | 16.3 | 15.8 | 281,864 |
| December 17, 2025 | 15.8 | 15.9 | 15.9 | 16.3 | 15.8 | 365,240 |
| December 16, 2025 | 16 | 15.8 | 15.8 | 16 | 15.65 | 232,693 |
| December 15, 2025 | 15.65 | 16.05 | 16.05 | 16.2 | 15.6 | 280,432 |
| December 12, 2025 | 16.1 | 15.95 | 15.95 | 16.1 | 15.8 | 322,803 |
| December 11, 2025 | 17.15 | 16.1 | 16.1 | 17.2 | 16 | 1.83M |
| December 10, 2025 | 14.95 | 16.5 | 16.5 | 16.5 | 14.95 | 1.99M |
| December 09, 2025 | 14.85 | 15 | 15 | 15 | 14.7 | 232,216 |
| December 08, 2025 | 14.95 | 14.9 | 14.9 | 15.15 | 14.85 | 60,249 |
| December 05, 2025 | 15.5 | 14.95 | 14.95 | 15.5 | 14.9 | 247,891 |
| December 04, 2025 | 15.3 | 15.4 | 15.4 | 15.55 | 15.05 | 247,085 |
| December 03, 2025 | 14.9 | 15.15 | 15.15 | 15.35 | 14.9 | 324,142 |
| December 02, 2025 | 15.05 | 14.9 | 14.9 | 15.1 | 14.85 | 186,560 |
| December 01, 2025 | 15.45 | 14.85 | 14.85 | 15.45 | 14.8 | 297,738 |
| November 28, 2025 | 15.1 | 15.3 | 15.3 | 15.3 | 14.9 | 237,166 |
| November 27, 2025 | 15.2 | 14.95 | 14.95 | 15.35 | 14.85 | 128,784 |
| November 26, 2025 | 15 | 15.1 | 15.1 | 15.5 | 14.6 | 357,253 |
| November 25, 2025 | 14.9 | 14.7 | 14.7 | 15.25 | 14.2 | 182,543 |
| November 24, 2025 | 14.8 | 14.8 | 14.8 | 15.15 | 14.55 | 74,725 |
| November 21, 2025 | 14.7 | 14.75 | 14.75 | 15.45 | 14.35 | 388,991 |
| November 20, 2025 | 15.7 | 15.15 | 15.15 | 15.7 | 15.1 | 358,297 |
| November 19, 2025 | 15.75 | 15.1 | 15.1 | 15.9 | 14.9 | 712,895 |
| November 18, 2025 | 16.9 | 15.85 | 15.85 | 16.9 | 15.65 | 1.22M |
| November 17, 2025 | 17.55 | 16.85 | 16.85 | 18.55 | 16.85 | 3.2M |
| November 14, 2025 | 16.25 | 17.35 | 17.35 | 17.6 | 16.25 | 3.51M |
| November 13, 2025 | 15.8 | 16.05 | 16.05 | 16.05 | 14.85 | 2.46M |
| November 12, 2025 | 13.35 | 14.6 | 14.6 | 14.6 | 13.35 | 672,889 |
| November 11, 2025 | 13.3 | 13.3 | 13.3 | 13.5 | 13.15 | 207,225 |
| November 10, 2025 | 13.7 | 13.1 | 13.1 | 13.9 | 13 | 311,586 |
| November 07, 2025 | 13.9 | 13.65 | 13.65 | 14.05 | 13.65 | 85,201 |
| November 06, 2025 | 13.6 | 13.8 | 13.8 | 14.2 | 13.6 | 109,564 |
| November 05, 2025 | 13.7 | 13.6 | 13.6 | 13.8 | 13.25 | 163,547 |
| November 04, 2025 | 14.25 | 13.7 | 13.7 | 14.35 | 13.7 | 180,285 |
| November 03, 2025 | 14.4 | 14.05 | 14.05 | 14.45 | 14 | 192,267 |
| October 31, 2025 | 14.75 | 14.4 | 14.4 | 14.9 | 14.4 | 196,316 |
| October 30, 2025 | 14.85 | 14.75 | 14.75 | 14.9 | 14.7 | 111,644 |
| October 29, 2025 | 14.95 | 14.9 | 14.9 | 15 | 14.8 | 94,813 |
| October 28, 2025 | 15.05 | 14.95 | 14.95 | 15.05 | 14.9 | 66,915 |
| October 27, 2025 | 15.4 | 15.05 | 15.05 | 15.4 | 14.95 | 174,482 |
| October 23, 2025 | 15 | 15 | 15 | 15.1 | 15 | 71,597 |
| October 22, 2025 | 15.15 | 15.1 | 15.1 | 15.15 | 15 | 60,024 |
| October 21, 2025 | 15.1 | 14.95 | 14.95 | 15.15 | 14.95 | 199,814 |
| October 20, 2025 | 15.1 | 15.05 | 15.05 | 15.4 | 15 | 121,994 |
| October 17, 2025 | 15.4 | 15.1 | 15.1 | 15.4 | 15 | 156,419 |
| October 16, 2025 | 14.8 | 14.95 | 14.95 | 15.15 | 14.8 | 145,481 |
| October 15, 2025 | 14.8 | 14.8 | 14.8 | 15 | 14.75 | 115,590 |
| October 14, 2025 | 15.05 | 14.8 | 14.8 | 15.2 | 14.75 | 159,555 |
| October 13, 2025 | 15.1 | 15 | 15 | 15.1 | 14.7 | 137,558 |
| October 09, 2025 | 15.55 | 15.2 | 15.2 | 15.6 | 15.15 | 176,062 |
| October 08, 2025 | 15.15 | 15.45 | 15.45 | 15.75 | 15.1 | 228,934 |
| October 07, 2025 | 15.55 | 15.15 | 15.15 | 15.55 | 15.05 | 399,044 |
| October 03, 2025 | 15.6 | 15.55 | 15.55 | 15.95 | 15.35 | 107,122 |
| October 02, 2025 | 16.05 | 15.65 | 15.65 | 16.1 | 15.1 | 186,379 |
| October 01, 2025 | 16.25 | 16.05 | 16.05 | 16.3 | 16 | 37,984 |
| September 30, 2025 | 15.7 | 16.1 | 16.1 | 16.15 | 15.65 | 54,307 |
| September 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |