17.55
-0.05(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.8 | 17.55 | 17.55 | 18 | 17.45 | 115,015 |
| December 23, 2025 | 17.65 | 17.6 | 17.6 | 17.75 | 17.55 | 82,240 |
| December 22, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.65 | 63,136 |
| December 19, 2025 | 17.3 | 17.95 | 17.95 | 18.6 | 17.25 | 379,492 |
| December 18, 2025 | 17.6 | 17.1 | 17.1 | 18.3 | 17.05 | 350,889 |
| December 17, 2025 | 17.95 | 17.85 | 17.85 | 18 | 17.3 | 155,000 |
| December 16, 2025 | 17.6 | 17.95 | 17.95 | 17.95 | 17.6 | 84,109 |
| December 15, 2025 | 18.1 | 17.9 | 17.9 | 18.1 | 17.85 | 74,005 |
| December 12, 2025 | 18.05 | 18.05 | 18.05 | 18.15 | 17.75 | 83,430 |
| December 11, 2025 | 18.25 | 18.05 | 18.05 | 18.25 | 17.8 | 175,090 |
| December 10, 2025 | 18.2 | 18.05 | 18.05 | 18.25 | 18.05 | 47,270 |
| December 09, 2025 | 17.75 | 18.2 | 18.2 | 18.2 | 17.6 | 84,000 |
| December 08, 2025 | 18.4 | 18 | 18 | 18.4 | 18 | 25,047 |
| December 05, 2025 | 18.4 | 18.4 | 18.4 | 18.5 | 18.1 | 77,000 |
| December 04, 2025 | 18.45 | 18.3 | 18.3 | 18.55 | 18.2 | 40,016 |
| December 03, 2025 | 18.5 | 18.2 | 18.2 | 18.5 | 18.2 | 46,456 |
| December 02, 2025 | 18.25 | 18.25 | 18.25 | 18.3 | 18.2 | 39,601 |
| December 01, 2025 | 18.05 | 18.3 | 18.3 | 18.35 | 18 | 39,161 |
| November 28, 2025 | 18 | 18.3 | 18.3 | 18.3 | 18 | 23,101 |
| November 27, 2025 | 18.05 | 18.15 | 18.15 | 18.15 | 18.05 | 20,200 |
| November 26, 2025 | 18.15 | 18.2 | 18.2 | 18.2 | 18.1 | 38,589 |
| November 25, 2025 | 18.3 | 18.3 | 18.3 | 18.5 | 18 | 154,200 |
| November 24, 2025 | 17.7 | 18.1 | 18.1 | 18.1 | 17.7 | 43,000 |
| November 21, 2025 | 17.45 | 17.6 | 17.6 | 17.75 | 17.45 | 36,140 |
| November 20, 2025 | 17.5 | 17.75 | 17.75 | 17.75 | 17.4 | 25,544 |
| November 19, 2025 | 17.9 | 17.3 | 17.3 | 17.9 | 17.2 | 78,768 |
| November 18, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.85 | 42,087 |
| November 17, 2025 | 18.05 | 17.9 | 17.9 | 18.05 | 17.55 | 138,605 |
| November 14, 2025 | 18.5 | 18.25 | 18.25 | 18.55 | 18.25 | 113,010 |
| November 13, 2025 | 19.2 | 18.75 | 18.75 | 19.2 | 18.7 | 161,597 |
| November 12, 2025 | 19.25 | 19.2 | 19.2 | 19.5 | 19.05 | 99,684 |
| November 11, 2025 | 19.85 | 19.5 | 19.5 | 19.85 | 19.2 | 89,371 |
| November 10, 2025 | 19.05 | 19.9 | 19.9 | 19.9 | 19.05 | 82,591 |
| November 07, 2025 | 18.55 | 18.85 | 18.85 | 18.9 | 18.55 | 10,811 |
| November 06, 2025 | 18.8 | 18.9 | 18.9 | 19 | 18.45 | 90,376 |
| November 05, 2025 | 19 | 18.75 | 18.75 | 19 | 18.7 | 35,530 |
| November 04, 2025 | 19.1 | 18.7 | 18.7 | 19.1 | 18.7 | 66,515 |
| November 03, 2025 | 18.75 | 19.05 | 19.05 | 19.2 | 18.75 | 54,053 |
| October 31, 2025 | 19 | 19.25 | 19.25 | 19.35 | 19 | 74,277 |
| October 30, 2025 | 19.8 | 19 | 19 | 19.8 | 18.8 | 264,967 |
| October 29, 2025 | 20 | 19.8 | 19.8 | 20.15 | 19.8 | 74,310 |
| October 28, 2025 | 19.95 | 20 | 20 | 20.1 | 19.9 | 107,304 |
| October 27, 2025 | 20 | 19.9 | 19.9 | 20.1 | 19.75 | 123,497 |
| October 23, 2025 | 20.15 | 20 | 20 | 20.2 | 19.95 | 68,950 |
| October 22, 2025 | 19.7 | 20.15 | 20.15 | 20.15 | 19.05 | 364,480 |
| October 21, 2025 | 22.25 | 20 | 20 | 22.25 | 20 | 782,419 |
| October 20, 2025 | 22.4 | 22.05 | 22.05 | 22.4 | 21.15 | 658,011 |
| October 17, 2025 | 21.3 | 22.2 | 22.2 | 22.25 | 21.3 | 649,902 |
| October 16, 2025 | 21.9 | 21.7 | 21.7 | 22.05 | 21.25 | 651,587 |
| October 15, 2025 | 20.1 | 21.8 | 21.8 | 21.9 | 19.9 | 1.16M |
| October 14, 2025 | 20.75 | 19.95 | 19.95 | 21 | 19.7 | 746,026 |
| October 13, 2025 | 18.55 | 19.95 | 19.95 | 20.05 | 18.15 | 373,567 |
| October 09, 2025 | 20 | 18.95 | 18.95 | 20 | 18.6 | 439,213 |
| October 08, 2025 | 18.8 | 18.4 | 18.4 | 18.85 | 17.7 | 723,124 |
| October 07, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17.05 | 57,470 |
| October 03, 2025 | 17.1 | 17.15 | 17.15 | 17.3 | 17.1 | 55,150 |
| October 02, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17.15 | 17,000 |
| October 01, 2025 | 17.5 | 17.15 | 17.15 | 17.5 | 17.1 | 30,000 |
| September 30, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17.05 | 47,000 |
| September 29, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 |