18.35
-0.55(-2.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.9 | 18.35 | 18.35 | 18.9 | 18.25 | 227,497 |
| December 23, 2025 | 18.85 | 18.9 | 18.9 | 19.1 | 18.15 | 425,328 |
| December 22, 2025 | 17.85 | 18.55 | 18.55 | 18.85 | 17.7 | 469,569 |
| December 19, 2025 | 17.3 | 17.7 | 17.7 | 18.15 | 17 | 508,864 |
| December 18, 2025 | 17.9 | 16.9 | 16.9 | 17.9 | 16.85 | 691,195 |
| December 17, 2025 | 18.6 | 17.75 | 17.75 | 18.6 | 17.7 | 513,708 |
| December 16, 2025 | 18.95 | 18.6 | 18.6 | 18.95 | 18.2 | 443,879 |
| December 15, 2025 | 19.2 | 19.05 | 19.05 | 20.3 | 18.8 | 383,768 |
| December 12, 2025 | 19.9 | 19.3 | 19.3 | 19.9 | 19.15 | 228,246 |
| December 11, 2025 | 18.55 | 19.8 | 19.8 | 20.3 | 18.55 | 394,442 |
| December 10, 2025 | 19.4 | 18.5 | 18.5 | 19.45 | 18.35 | 384,520 |
| December 09, 2025 | 19.7 | 19.4 | 19.4 | 20.1 | 18.95 | 380,386 |
| December 08, 2025 | 18.7 | 19.65 | 19.65 | 20 | 18.7 | 658,909 |
| December 05, 2025 | 21.75 | 20.85 | 20.85 | 21.9 | 19.3 | 1.19M |
| December 04, 2025 | 21.4 | 23 | 23 | 23 | 20.65 | 1.63M |
| December 03, 2025 | 20.6 | 20.95 | 20.95 | 21.15 | 20 | 851,257 |
| December 02, 2025 | 19.7 | 21.2 | 21.2 | 21.2 | 19.7 | 1.23M |
| December 01, 2025 | 17.85 | 19.3 | 19.3 | 19.3 | 17.7 | 372,995 |
| November 28, 2025 | 17.55 | 17.55 | 17.55 | 17.6 | 17.25 | 116,550 |
| November 27, 2025 | 17.85 | 17.55 | 17.55 | 17.85 | 17.1 | 80,758 |
| November 26, 2025 | 17.5 | 17.5 | 17.5 | 17.85 | 17.25 | 69,587 |
| November 25, 2025 | 17.5 | 17.4 | 17.4 | 17.75 | 16.9 | 128,023 |
| November 24, 2025 | 17.15 | 16.8 | 16.8 | 17.2 | 16.5 | 119,505 |
| November 21, 2025 | 17.05 | 17.15 | 17.15 | 17.65 | 17 | 116,294 |
| November 20, 2025 | 17.6 | 17.8 | 17.8 | 18.1 | 17.6 | 114,719 |
| November 19, 2025 | 17.65 | 17.35 | 17.35 | 17.85 | 17.1 | 128,459 |
| November 18, 2025 | 18.4 | 17.65 | 17.65 | 18.6 | 16.8 | 289,955 |
| November 17, 2025 | 18.5 | 18.4 | 18.4 | 19.25 | 18.1 | 194,983 |
| November 14, 2025 | 18.6 | 18.5 | 18.5 | 18.65 | 17.6 | 299,203 |
| November 13, 2025 | 19.5 | 18.5 | 18.5 | 19.5 | 18.35 | 561,367 |
| November 12, 2025 | 19.15 | 19.8 | 19.8 | 20.3 | 19.15 | 461,641 |
| November 11, 2025 | 19.2 | 19.1 | 19.1 | 20.1 | 18.75 | 751,225 |
| November 10, 2025 | 21.9 | 20.45 | 20.45 | 21.9 | 20.05 | 1.3M |
| November 07, 2025 | 20.9 | 22.25 | 22.25 | 22.35 | 20.7 | 2.12M |
| November 06, 2025 | 18.35 | 20.35 | 20.35 | 20.35 | 18.3 | 737,744 |
| November 05, 2025 | 19.3 | 18.5 | 18.5 | 19.3 | 18.1 | 940,038 |
| November 04, 2025 | 19.1 | 19.4 | 19.4 | 19.4 | 18.6 | 862,999 |
| November 03, 2025 | 16.15 | 17.65 | 17.65 | 17.65 | 15.95 | 1.19M |
| October 31, 2025 | 16.25 | 16.05 | 16.05 | 16.5 | 16 | 711,730 |
| October 30, 2025 | 15.2 | 15 | 15 | 15.2 | 14.9 | 55,274 |
| October 29, 2025 | 15.15 | 15.2 | 15.2 | 15.2 | 15.1 | 23,395 |
| October 28, 2025 | 15.2 | 15.25 | 15.25 | 15.3 | 15.15 | 21,602 |
| October 27, 2025 | 16.3 | 15.2 | 15.2 | 16.3 | 15.15 | 42,375 |
| October 23, 2025 | 15.1 | 15.4 | 15.4 | 15.45 | 15.1 | 74,969 |
| October 22, 2025 | 15.1 | 15.35 | 15.35 | 15.45 | 14.9 | 46,866 |
| October 21, 2025 | 15.2 | 15.35 | 15.35 | 15.45 | 15.1 | 50,516 |
| October 20, 2025 | 15.6 | 15.15 | 15.15 | 15.6 | 15 | 15,347 |
| October 17, 2025 | 15.7 | 15.6 | 15.6 | 15.7 | 15.3 | 22,405 |
| October 16, 2025 | 15.95 | 15.35 | 15.35 | 15.95 | 15.3 | 20,158 |
| October 15, 2025 | 15.4 | 15.35 | 15.35 | 15.7 | 15.25 | 53,380 |
| October 14, 2025 | 16.9 | 15.4 | 15.4 | 16.9 | 15.4 | 69,578 |
| October 13, 2025 | 14.9 | 16.35 | 16.35 | 16.35 | 14.85 | 34,823 |
| October 09, 2025 | 16 | 15.6 | 15.6 | 16.25 | 15.3 | 129,576 |
| October 08, 2025 | 16 | 16.25 | 16.25 | 16.25 | 15.75 | 94,492 |
| October 07, 2025 | 17.15 | 16.2 | 16.2 | 17.2 | 15.6 | 446,023 |
| October 03, 2025 | 15 | 15.7 | 15.7 | 15.7 | 15 | 500,149 |
| October 02, 2025 | 12.85 | 14.3 | 14.3 | 14.3 | 12.85 | 356,671 |
| October 01, 2025 | 12.65 | 13 | 13 | 13 | 12.65 | 47,067 |
| September 30, 2025 | 13 | 13 | 13 | 13.05 | 13 | 36,149 |
| September 26, 2025 | 13.1 | 13 | 13 | 13.4 | 13 | 6,874 |