17.10
-0.3(-1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 17.45 | 17.1 | 17.1 | 17.55 | 17.1 | 1.2M |
| November 06, 2025 | 17.2 | 17.4 | 17.4 | 17.5 | 17.1 | 894,814 |
| November 05, 2025 | 17 | 17 | 17 | 17.1 | 16.75 | 1.45M |
| November 04, 2025 | 17.4 | 17 | 17 | 17.55 | 17 | 1.85M |
| November 03, 2025 | 17.85 | 17.4 | 17.4 | 18 | 17.4 | 1.67M |
| October 31, 2025 | 18.3 | 17.55 | 17.55 | 18.4 | 17.5 | 4.73M |
| October 30, 2025 | 17.4 | 18.25 | 18.25 | 18.4 | 17.35 | 7.55M |
| October 29, 2025 | 17.05 | 17.3 | 17.3 | 17.3 | 17 | 1.39M |
| October 28, 2025 | 17.3 | 17.05 | 17.05 | 17.3 | 17 | 1.46M |
| October 27, 2025 | 17.6 | 17.2 | 17.2 | 17.65 | 17.2 | 1.58M |
| October 23, 2025 | 17.65 | 17.45 | 17.45 | 17.65 | 17.45 | 742,164 |
| October 22, 2025 | 17.45 | 17.65 | 17.65 | 17.75 | 17.45 | 1.28M |
| October 21, 2025 | 17.55 | 17.45 | 17.45 | 17.6 | 17.35 | 1.64M |
| October 20, 2025 | 17.85 | 17.45 | 17.45 | 17.95 | 17.4 | 2.14M |
| October 17, 2025 | 18.2 | 17.75 | 17.75 | 18.5 | 17.75 | 5.6M |
| October 16, 2025 | 18.05 | 17.9 | 17.9 | 18.2 | 17.8 | 3.8M |
| October 15, 2025 | 18.1 | 17.95 | 17.95 | 18.95 | 17.7 | 18.74M |
| October 14, 2025 | 17.85 | 18.95 | 18.95 | 18.95 | 17.85 | 21.32M |
| October 13, 2025 | 16.6 | 17.25 | 17.25 | 17.3 | 16.6 | 1.69M |
| October 09, 2025 | 16.95 | 16.95 | 16.95 | 17.35 | 16.9 | 1.32M |
| October 08, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.7 | 858,649 |
| October 07, 2025 | 16.7 | 16.8 | 16.8 | 16.9 | 16.65 | 716,909 |
| October 03, 2025 | 16.8 | 16.6 | 16.6 | 16.8 | 16.6 | 949,889 |
| October 02, 2025 | 16.85 | 16.65 | 16.65 | 16.9 | 16.6 | 1.64M |
| October 01, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.9 | 1.24M |
| September 30, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 16.95 | 852,824 |
| September 26, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.05 | 1.25M |
| September 25, 2025 | 17.2 | 17.3 | 17.3 | 17.55 | 17.2 | 1.87M |
| September 24, 2025 | 17.1 | 17.05 | 17.05 | 17.3 | 17.05 | 1.14M |
| September 23, 2025 | 17.2 | 17 | 17 | 17.25 | 16.75 | 2.62M |
| September 22, 2025 | 18.4 | 17.25 | 17.25 | 18.5 | 17.1 | 5.43M |
| September 19, 2025 | 18 | 18.2 | 18.2 | 18.3 | 17.85 | 3.83M |
| September 18, 2025 | 17.6 | 17.65 | 17.65 | 17.95 | 17.6 | 2.27M |
| September 17, 2025 | 17.35 | 17.45 | 17.45 | 17.85 | 17.35 | 1.57M |
| September 16, 2025 | 17.35 | 17.35 | 17.35 | 17.45 | 17.15 | 786,144 |
| September 15, 2025 | 17.15 | 17.15 | 17.15 | 17.3 | 17 | 1.08M |
| September 12, 2025 | 17.7 | 17.25 | 17.25 | 17.75 | 17.15 | 2.13M |
| September 11, 2025 | 17.85 | 17.7 | 17.7 | 18.35 | 17.7 | 4.69M |
| September 10, 2025 | 17.5 | 17.65 | 17.65 | 17.8 | 17.4 | 1.85M |
| September 09, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.25 | 1.2M |
| September 08, 2025 | 17.3 | 17.25 | 17.25 | 17.4 | 16.95 | 1.09M |
| September 05, 2025 | 17.5 | 17.25 | 17.25 | 17.55 | 17.05 | 1.13M |
| September 04, 2025 | 17.15 | 17.35 | 17.35 | 17.55 | 17.15 | 1.04M |
| September 03, 2025 | 17.2 | 17.1 | 17.1 | 17.3 | 17.05 | 1.01M |
| September 02, 2025 | 17.65 | 17.2 | 17.2 | 17.65 | 17.15 | 1.32M |
| September 01, 2025 | 17.75 | 17.45 | 17.45 | 17.95 | 17.4 | 1.62M |
| August 29, 2025 | 18.2 | 17.7 | 17.7 | 18.2 | 17.6 | 3.23M |
| August 28, 2025 | 18.2 | 18.15 | 18.15 | 18.9 | 18.15 | 4.58M |
| August 27, 2025 | 18.2 | 18.25 | 18.25 | 18.5 | 18.1 | 2.53M |
| August 26, 2025 | 18.45 | 18 | 18 | 18.55 | 17.9 | 2.73M |
| August 25, 2025 | 18.9 | 18.45 | 18.45 | 18.9 | 18.4 | 2.44M |
| August 22, 2025 | 19.15 | 18.5 | 18.5 | 19.15 | 18.5 | 4.14M |
| August 21, 2025 | 19.35 | 19.15 | 19.15 | 19.9 | 19 | 3.84M |
| August 20, 2025 | 19.9 | 19.25 | 19.25 | 19.9 | 18.85 | 8.08M |
| August 19, 2025 | 18.85 | 19.75 | 19.75 | 19.95 | 18.3 | 12.14M |
| August 18, 2025 | 18.35 | 18.5 | 18.5 | 19 | 18.15 | 7.23M |
| August 15, 2025 | 17.7 | 17.85 | 17.85 | 17.9 | 17.25 | 5.79M |
| August 14, 2025 | 16.9 | 17.4 | 17.4 | 17.8 | 16.8 | 6.12M |
| August 13, 2025 | 16.85 | 16.65 | 16.65 | 17.1 | 16.4 | 2.44M |
| August 12, 2025 | 16.4 | 16.65 | 16.65 | 16.75 | 16.4 | 1.34M |