18.50
+0.05(+0.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 18.35 | 18.5 | 18.5 | 18.55 | 18 | 18,717 |
| November 06, 2025 | 18.85 | 18.5 | 18.5 | 18.85 | 18.35 | 19,701 |
| November 05, 2025 | 18.7 | 18.4 | 18.4 | 18.7 | 18.35 | 15,265 |
| November 04, 2025 | 18.55 | 18.5 | 18.5 | 18.6 | 18.5 | 4,273 |
| November 03, 2025 | 18.6 | 18.55 | 18.55 | 18.6 | 18.45 | 21,537 |
| October 31, 2025 | 18.65 | 18.6 | 18.6 | 18.65 | 18.55 | 20,636 |
| October 30, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.6 | 48,061 |
| October 29, 2025 | 18.8 | 18.8 | 18.8 | 18.9 | 18.8 | 26,093 |
| October 28, 2025 | 19 | 18.75 | 18.75 | 19 | 18.75 | 44,770 |
| October 27, 2025 | 18.9 | 19 | 19 | 19.05 | 18.8 | 28,521 |
| October 23, 2025 | 18.8 | 18.9 | 18.9 | 18.95 | 18.75 | 12,557 |
| October 22, 2025 | 19 | 19.1 | 19.1 | 19.1 | 18.95 | 16,875 |
| October 21, 2025 | 18.8 | 18.95 | 18.95 | 18.95 | 18.8 | 7,301 |
| October 20, 2025 | 18.85 | 18.9 | 18.9 | 18.95 | 18.7 | 23,845 |
| October 17, 2025 | 19.05 | 19.05 | 19.05 | 19.1 | 19.05 | 6,403 |
| October 16, 2025 | 19.25 | 19.1 | 19.1 | 19.25 | 19.05 | 6,279 |
| October 15, 2025 | 18.75 | 19 | 19 | 19.15 | 18.75 | 26,990 |
| October 14, 2025 | 19.05 | 18.8 | 18.8 | 19.05 | 18.75 | 46,338 |
| October 13, 2025 | 19 | 18.95 | 18.95 | 19 | 18.8 | 11,625 |
| October 09, 2025 | 19.15 | 19.05 | 19.05 | 19.15 | 19.05 | 32,564 |
| October 08, 2025 | 19.3 | 19.15 | 19.15 | 19.35 | 19.15 | 10,206 |
| October 07, 2025 | 19.1 | 19.3 | 19.3 | 19.35 | 19.1 | 81,860 |
| October 03, 2025 | 18.9 | 19.25 | 19.25 | 19.4 | 18.9 | 44,472 |
| October 02, 2025 | 19.1 | 18.95 | 18.95 | 19.1 | 18.8 | 28,892 |
| October 01, 2025 | 19.1 | 19 | 19 | 19.1 | 19 | 30,801 |
| September 30, 2025 | 19.1 | 19.15 | 19.15 | 19.15 | 19.1 | 6,935 |
| September 26, 2025 | 19.25 | 19.15 | 19.15 | 19.25 | 19.15 | 8,397 |
| September 25, 2025 | 19.2 | 19.25 | 19.25 | 19.4 | 19.1 | 38,656 |
| September 24, 2025 | 19.75 | 19.2 | 19.2 | 19.75 | 19.2 | 27,399 |
| September 23, 2025 | 19.4 | 19.35 | 19.35 | 19.45 | 19.35 | 21,509 |
| September 22, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.35 | 17,408 |
| September 19, 2025 | 19.65 | 19.5 | 19.5 | 19.75 | 19.5 | 32,404 |
| September 18, 2025 | 19.55 | 19.7 | 19.7 | 19.8 | 19.55 | 15,000 |
| September 17, 2025 | 19.5 | 19.55 | 19.55 | 19.7 | 19.5 | 20,659 |
| September 16, 2025 | 19.8 | 19.75 | 19.75 | 19.8 | 19.65 | 7,100 |
| September 15, 2025 | 19.9 | 19.75 | 19.75 | 20.1 | 19.55 | 20,000 |
| September 12, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 9,350 |
| September 11, 2025 | 20.3 | 19.95 | 19.95 | 20.45 | 19.95 | 24,371 |
| September 10, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 20 | 15,905 |
| September 09, 2025 | 20.2 | 20.3 | 20.3 | 20.4 | 20.1 | 23,561 |
| September 08, 2025 | 20.4 | 20.1 | 20.1 | 20.4 | 19.9 | 16,888 |
| September 05, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20.1 | 15,805 |
| September 04, 2025 | 19.75 | 20 | 20 | 20 | 19.75 | 19,763 |
| September 03, 2025 | 19.5 | 19.6 | 19.6 | 19.8 | 19.5 | 15,025 |
| September 02, 2025 | 19.65 | 19.5 | 19.5 | 19.7 | 19.5 | 41,246 |
| September 01, 2025 | 19.75 | 19.6 | 19.6 | 19.75 | 19.6 | 14,739 |
| August 29, 2025 | 19.8 | 19.65 | 19.65 | 19.8 | 19.65 | 31,897 |
| August 28, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.6 | 20,319 |
| August 27, 2025 | 19.7 | 19.7 | 19.7 | 19.8 | 19.65 | 27,847 |
| August 26, 2025 | 19.8 | 19.75 | 19.75 | 19.8 | 19.75 | 9,406 |
| August 25, 2025 | 20.1 | 19.8 | 19.8 | 20.1 | 19.8 | 12,443 |
| August 22, 2025 | 19.8 | 19.75 | 19.75 | 19.9 | 19.75 | 14,122 |
| August 21, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.7 | 16,206 |
| August 20, 2025 | 19.7 | 19.6 | 19.6 | 19.7 | 19.6 | 29,186 |
| August 19, 2025 | 19.8 | 19.9 | 19.9 | 20 | 19.8 | 11,824 |
| August 18, 2025 | 19.95 | 19.8 | 19.8 | 19.95 | 19.75 | 16,430 |
| August 15, 2025 | 20.15 | 19.95 | 19.95 | 20.15 | 19.7 | 18,791 |
| August 14, 2025 | 19.8 | 19.75 | 19.75 | 19.85 | 19.75 | 17,281 |
| August 13, 2025 | 19.8 | 19.85 | 19.85 | 19.9 | 19.8 | 16,950 |
| August 12, 2025 | 20 | 19.85 | 19.85 | 20 | 19.8 | 32,097 |