17.35
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.45 | 17.35 | 17.35 | 17.55 | 17.25 | 403,131 |
| December 23, 2025 | 17.35 | 17.35 | 17.35 | 17.6 | 17.1 | 582,007 |
| December 22, 2025 | 17.4 | 17.35 | 17.35 | 17.55 | 17.2 | 439,593 |
| December 19, 2025 | 17.1 | 17.25 | 17.25 | 17.3 | 17 | 603,296 |
| December 18, 2025 | 16.95 | 17 | 17 | 17.1 | 16.7 | 238,526 |
| December 17, 2025 | 17.05 | 16.95 | 16.95 | 17.15 | 16.8 | 336,043 |
| December 16, 2025 | 17.05 | 17 | 17 | 17.05 | 16.6 | 742,286 |
| December 15, 2025 | 17 | 17 | 17 | 17.2 | 16.85 | 342,187 |
| December 12, 2025 | 17.2 | 17.25 | 17.25 | 17.5 | 17.2 | 581,972 |
| December 11, 2025 | 16.9 | 17.2 | 17.2 | 17.2 | 16.9 | 418,135 |
| December 10, 2025 | 17.35 | 16.9 | 16.9 | 17.35 | 16.8 | 634,993 |
| December 09, 2025 | 16.8 | 17.1 | 17.1 | 17.2 | 16.7 | 530,410 |
| December 08, 2025 | 16.75 | 16.75 | 16.75 | 16.95 | 16.5 | 337,846 |
| December 05, 2025 | 17 | 16.85 | 16.85 | 17.15 | 16.7 | 422,105 |
| December 04, 2025 | 16.6 | 16.85 | 16.85 | 17 | 16.6 | 516,128 |
| December 03, 2025 | 16.35 | 16.5 | 16.5 | 16.5 | 16.3 | 234,077 |
| December 02, 2025 | 16.4 | 16.4 | 16.4 | 16.9 | 16.35 | 345,325 |
| December 01, 2025 | 16.6 | 16.4 | 16.4 | 16.85 | 16.35 | 279,382 |
| November 28, 2025 | 16.8 | 16.5 | 16.5 | 16.95 | 16.5 | 676,455 |
| November 27, 2025 | 17.4 | 16.8 | 16.8 | 17.5 | 16.75 | 1.5M |
| November 26, 2025 | 16.45 | 17.6 | 17.6 | 17.95 | 16.45 | 3.78M |
| November 25, 2025 | 16.25 | 16.35 | 16.35 | 16.75 | 16.25 | 1.02M |
| November 24, 2025 | 16.35 | 16.15 | 16.15 | 16.5 | 16 | 607,082 |
| November 21, 2025 | 15.65 | 15.9 | 15.9 | 16.05 | 15.5 | 629,168 |
| November 20, 2025 | 15.7 | 15.7 | 15.7 | 16 | 15.55 | 318,867 |
| November 19, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.3 | 563,021 |
| November 18, 2025 | 16 | 15.7 | 15.7 | 16 | 15.6 | 561,316 |
| November 17, 2025 | 16.3 | 16 | 16 | 16.7 | 16 | 545,866 |
| November 14, 2025 | 16 | 16.3 | 16.3 | 16.4 | 15.95 | 363,755 |
| November 13, 2025 | 16.6 | 16.2 | 16.2 | 16.65 | 16.2 | 546,375 |
| November 12, 2025 | 16.35 | 16.55 | 16.55 | 16.7 | 16.3 | 756,024 |
| November 11, 2025 | 16.65 | 16.35 | 16.35 | 16.7 | 16.3 | 587,624 |
| November 10, 2025 | 17.1 | 16.7 | 16.7 | 17.15 | 16.55 | 932,733 |
| November 07, 2025 | 17.2 | 17.3 | 17.3 | 17.65 | 17.15 | 720,429 |
| November 06, 2025 | 17.45 | 17.4 | 17.4 | 17.55 | 17.25 | 321,544 |
| November 05, 2025 | 17.25 | 17.45 | 17.45 | 17.65 | 17 | 818,879 |
| November 04, 2025 | 17.8 | 17.4 | 17.4 | 18.35 | 17.4 | 2.59M |
| November 03, 2025 | 16.9 | 17.8 | 17.8 | 18.1 | 16.9 | 1.34M |
| October 31, 2025 | 17 | 16.95 | 16.95 | 17.2 | 16.8 | 766,455 |
| October 30, 2025 | 17.7 | 17 | 17 | 17.7 | 16.95 | 907,330 |
| October 29, 2025 | 17.35 | 17.45 | 17.45 | 17.7 | 17.35 | 498,814 |
| October 28, 2025 | 17.8 | 17.3 | 17.3 | 17.85 | 17.25 | 1.1M |
| October 27, 2025 | 18.1 | 17.85 | 17.85 | 18.2 | 17.7 | 1.26M |
| October 23, 2025 | 18.4 | 18.1 | 18.1 | 18.4 | 18.1 | 680,656 |
| October 22, 2025 | 18.55 | 18.5 | 18.5 | 18.55 | 18.35 | 759,568 |
| October 21, 2025 | 18.5 | 18.35 | 18.35 | 18.6 | 18.35 | 544,762 |
| October 20, 2025 | 18.7 | 18.35 | 18.35 | 18.75 | 18.2 | 1.94M |
| October 17, 2025 | 19.25 | 18.75 | 18.75 | 19.3 | 18.7 | 1.4M |
| October 16, 2025 | 19.1 | 19.25 | 19.25 | 20.05 | 18.9 | 3.11M |
| October 15, 2025 | 19.15 | 19.2 | 19.2 | 19.35 | 19.05 | 475,442 |
| October 14, 2025 | 19.4 | 19.15 | 19.15 | 19.9 | 18.95 | 1.28M |
| October 13, 2025 | 18.4 | 19.2 | 19.2 | 19.3 | 17.95 | 2.06M |
| October 09, 2025 | 19.6 | 19.6 | 19.6 | 19.75 | 19.25 | 1.2M |
| October 08, 2025 | 19.7 | 19.35 | 19.35 | 19.7 | 19.2 | 1.11M |
| October 07, 2025 | 19.85 | 19.7 | 19.7 | 20.05 | 19.6 | 1.54M |
| October 03, 2025 | 19.4 | 19.6 | 19.6 | 20.15 | 19.15 | 2.36M |
| October 02, 2025 | 19.7 | 19.4 | 19.4 | 19.85 | 19.35 | 1.03M |
| October 01, 2025 | 19.5 | 19.25 | 19.25 | 19.95 | 19.2 | 1.1M |
| September 30, 2025 | 19.5 | 19.15 | 19.15 | 19.5 | 18.9 | 1.45M |
| September 26, 2025 | 19.85 | 19.15 | 19.15 | 19.85 | 19 | 1.37M |