17.30
-0.1(-0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 19.85 | 19.4 | 19.4 | 20.05 | 19.4 | 1M |
| September 24, 2025 | 20 | 19.7 | 19.7 | 20.6 | 19.65 | 2.5M |
| September 23, 2025 | 20.2 | 19.85 | 19.85 | 20.35 | 19.7 | 1.79M |
| September 22, 2025 | 19.6 | 20 | 20 | 20.45 | 19.5 | 3.29M |
| September 19, 2025 | 19.5 | 19.25 | 19.25 | 19.65 | 19.2 | 1.34M |
| September 18, 2025 | 19.6 | 19.4 | 19.4 | 19.85 | 19.2 | 1.69M |
| September 17, 2025 | 19.7 | 19.5 | 19.5 | 20.45 | 19.5 | 1.95M |
| September 16, 2025 | 20.2 | 19.7 | 19.7 | 20.2 | 19.65 | 1.35M |
| September 15, 2025 | 20.5 | 20.05 | 20.05 | 20.55 | 19.6 | 2.54M |
| September 12, 2025 | 21 | 20.35 | 20.35 | 21.2 | 20.2 | 4.36M |
| September 11, 2025 | 20.55 | 21.2 | 21.2 | 22.2 | 20.45 | 15.47M |
| September 10, 2025 | 18.9 | 20.35 | 20.35 | 20.8 | 18.85 | 9.15M |
| September 09, 2025 | 19.5 | 18.95 | 18.95 | 19.5 | 18.85 | 2.63M |
| September 08, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.2 | 2.47M |
| September 05, 2025 | 18.95 | 19.65 | 19.65 | 20 | 18.85 | 5.42M |
| September 04, 2025 | 19.6 | 18.85 | 18.85 | 20.25 | 18.85 | 3.62M |
| September 03, 2025 | 19.45 | 19.55 | 19.55 | 20 | 19.2 | 3.8M |
| September 02, 2025 | 20.8 | 19.35 | 19.35 | 21.5 | 19.2 | 12.54M |
| September 01, 2025 | 19.15 | 20.7 | 20.7 | 20.7 | 18.8 | 14.79M |
| August 29, 2025 | 19.5 | 18.85 | 18.85 | 19.7 | 18.7 | 3.24M |
| August 28, 2025 | 19 | 19.1 | 19.1 | 20 | 18.6 | 6.71M |
| August 27, 2025 | 19.95 | 18.85 | 18.85 | 20 | 18.35 | 8.54M |
| August 26, 2025 | 19.9 | 19.85 | 19.85 | 20.8 | 19.65 | 17.15M |
| August 25, 2025 | 18.7 | 19.45 | 19.45 | 19.45 | 18.55 | 4.98M |
| August 22, 2025 | 16.05 | 17.7 | 17.7 | 17.7 | 15.8 | 8.23M |
| August 21, 2025 | 15.1 | 16.1 | 16.1 | 16.5 | 15.1 | 2.97M |
| August 20, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 14.9 | 520,905 |
| August 19, 2025 | 15.7 | 15.35 | 15.35 | 15.7 | 15.25 | 489,666 |
| August 18, 2025 | 15.2 | 15.45 | 15.45 | 15.7 | 15.2 | 689,878 |
| August 15, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 14.8 | 401,276 |
| August 14, 2025 | 15.05 | 15 | 15 | 15.25 | 15 | 367,835 |
| August 13, 2025 | 15 | 15 | 15 | 15.5 | 14.95 | 585,136 |
| August 12, 2025 | 14.8 | 15 | 15 | 15.25 | 14.7 | 561,319 |