18.45
+0.7(+3.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 17.85 | 18.45 | 18.45 | 19.35 | 17.85 | 273,243 |
| December 23, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 15,536 |
| December 22, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.75 | 11,524 |
| December 19, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.8 | 10,799 |
| December 18, 2025 | 17.75 | 17.75 | 17.75 | 17.85 | 17.75 | 6,527 |
| December 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| December 16, 2025 | 17.7 | 17.75 | 17.75 | 17.8 | 17.5 | 29,848 |
| December 15, 2025 | 18.05 | 17.85 | 17.85 | 18.05 | 17.75 | 25,411 |
| December 12, 2025 | 18 | 17.65 | 17.65 | 18 | 17.55 | 30,051 |
| December 11, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.7 | 11,142 |
| December 10, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.7 | 6,385 |
| December 09, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 7,204 |
| December 08, 2025 | 17.75 | 17.8 | 17.8 | 17.8 | 17.75 | 6,651 |
| December 05, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0 |
| December 04, 2025 | 17.8 | 17.7 | 17.7 | 17.95 | 17.6 | 44,756 |
| December 03, 2025 | 17.9 | 18 | 18 | 18 | 17.85 | 6,582 |
| December 02, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4,000 |
| December 01, 2025 | 17.85 | 17.7 | 17.7 | 18.05 | 17.65 | 24,868 |
| November 28, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.75 | 16,357 |
| November 27, 2025 | 18.15 | 17.7 | 17.7 | 18.15 | 17.7 | 12,558 |
| November 26, 2025 | 17.75 | 17.9 | 17.9 | 17.9 | 17.7 | 5,718 |
| November 25, 2025 | 18 | 17.8 | 17.8 | 18.25 | 17.8 | 9,001 |
| November 24, 2025 | 17.7 | 17.65 | 17.65 | 17.95 | 17.6 | 14,785 |
| November 21, 2025 | 17.9 | 17.7 | 17.7 | 17.95 | 17.65 | 46,938 |
| November 20, 2025 | 18.05 | 17.95 | 17.95 | 18.05 | 17.95 | 2,148 |
| November 19, 2025 | 17.7 | 17.75 | 17.75 | 18.1 | 17.7 | 17,822 |
| November 18, 2025 | 17.75 | 17.7 | 17.7 | 18.15 | 17.7 | 18,374 |
| November 17, 2025 | 18 | 17.8 | 17.8 | 18.1 | 17.8 | 39,120 |
| November 14, 2025 | 18.2 | 18.2 | 18.2 | 19.05 | 18.2 | 85,546 |
| November 13, 2025 | 18.15 | 17.85 | 17.85 | 18.2 | 17.85 | 20,545 |
| November 12, 2025 | 18.3 | 18 | 18 | 18.3 | 17.8 | 9,050 |
| November 11, 2025 | 18 | 17.85 | 17.85 | 18 | 17.7 | 13,481 |
| November 10, 2025 | 18.3 | 18 | 18 | 18.3 | 18 | 4,162 |
| November 07, 2025 | 17.95 | 18 | 18 | 18 | 17.95 | 3,358 |
| November 06, 2025 | 17.9 | 18.15 | 18.15 | 18.8 | 17.85 | 19,181 |
| November 05, 2025 | 18.3 | 17.75 | 17.75 | 18.3 | 17.75 | 12,230 |
| November 04, 2025 | 18.05 | 17.8 | 17.8 | 18.1 | 17.8 | 6,505 |
| November 03, 2025 | 18.05 | 18.05 | 18.05 | 18.4 | 18 | 7,068 |
| October 31, 2025 | 17.9 | 18.05 | 18.05 | 18.05 | 17.85 | 8,026 |
| October 30, 2025 | 18.1 | 17.9 | 17.9 | 18.15 | 17.9 | 12,578 |
| October 29, 2025 | 17.85 | 17.85 | 17.85 | 17.9 | 17.7 | 16,428 |
| October 28, 2025 | 17.8 | 17.8 | 17.8 | 17.85 | 17.8 | 8,830 |
| October 27, 2025 | 17.8 | 17.9 | 17.9 | 17.9 | 17.8 | 6,482 |
| October 23, 2025 | 18.35 | 17.8 | 17.8 | 18.35 | 17.8 | 39,494 |
| October 22, 2025 | 17.8 | 17.9 | 17.9 | 17.9 | 17.8 | 7,524 |
| October 21, 2025 | 17.8 | 18 | 18 | 18.2 | 17.8 | 7,452 |
| October 20, 2025 | 17.9 | 18 | 18 | 18.2 | 17.85 | 10,792 |
| October 17, 2025 | 17.85 | 17.95 | 17.95 | 18.4 | 17.85 | 41,950 |
| October 16, 2025 | 18.85 | 18.3 | 18.3 | 18.85 | 18.15 | 24,530 |
| October 15, 2025 | 18.55 | 18.45 | 18.45 | 19.05 | 18.1 | 47,017 |
| October 14, 2025 | 18.55 | 18.1 | 18.1 | 19.35 | 18.1 | 203,114 |
| October 13, 2025 | 17.25 | 17.6 | 17.6 | 17.7 | 17.25 | 33,696 |
| October 09, 2025 | 17.95 | 17.85 | 17.85 | 17.95 | 17.7 | 36,025 |
| October 08, 2025 | 17.75 | 17.95 | 17.95 | 17.95 | 17.75 | 12,728 |
| October 07, 2025 | 17.8 | 17.7 | 17.7 | 18.2 | 17.7 | 38,606 |
| October 03, 2025 | 18.4 | 17.8 | 17.8 | 18.9 | 17.8 | 20,824 |
| October 02, 2025 | 17.9 | 17.95 | 17.95 | 18.25 | 17.7 | 32,092 |
| October 01, 2025 | 18.2 | 18 | 18 | 19.1 | 17.95 | 82,452 |
| September 30, 2025 | 18.1 | 18.2 | 18.2 | 18.3 | 17.8 | 62,725 |
| September 26, 2025 | 18.45 | 17.85 | 17.85 | 18.45 | 17.35 | 63,642 |