17.85
+0.1(+0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 17.9 | 17.85 | 17.85 | 17.95 | 17.7 | 1.06M |
| January 13, 2026 | 18.1 | 17.75 | 17.75 | 18.1 | 17.6 | 1.5M |
| January 12, 2026 | 18.1 | 18 | 18 | 18.15 | 17.75 | 1.78M |
| January 09, 2026 | 17.8 | 17.9 | 17.9 | 18.1 | 17.7 | 1.49M |
| January 08, 2026 | 18 | 17.75 | 17.75 | 18.15 | 17.7 | 2.13M |
| January 07, 2026 | 17.3 | 18 | 18 | 18.05 | 17.25 | 3.15M |
| January 06, 2026 | 17.15 | 17.2 | 17.2 | 17.4 | 17.15 | 1.56M |
| January 05, 2026 | 17.5 | 17.15 | 17.15 | 17.5 | 17.15 | 2.23M |
| January 02, 2026 | 17.75 | 17.55 | 17.55 | 17.95 | 17.5 | 1.39M |
| December 31, 2025 | 17.7 | 17.6 | 17.6 | 17.85 | 17.5 | 1.68M |
| December 30, 2025 | 17.8 | 17.65 | 17.65 | 17.8 | 17.55 | 954,998 |
| December 29, 2025 | 17.9 | 17.8 | 17.8 | 18.05 | 17.75 | 1.15M |
| December 26, 2025 | 17.75 | 17.7 | 17.7 | 17.95 | 17.7 | 1.06M |
| December 24, 2025 | 17.95 | 17.75 | 17.75 | 18.2 | 17.7 | 1.33M |
| December 23, 2025 | 18.15 | 17.85 | 17.85 | 18.15 | 17.8 | 840,481 |
| December 22, 2025 | 18.15 | 18.05 | 18.05 | 18.15 | 17.85 | 973,702 |
| December 19, 2025 | 17.8 | 17.95 | 17.95 | 18 | 17.7 | 1.26M |
| December 18, 2025 | 18.3 | 17.85 | 17.85 | 18.3 | 17.85 | 1.67M |
| December 17, 2025 | 18.15 | 18.25 | 18.25 | 18.5 | 18.05 | 2.09M |
| December 16, 2025 | 18 | 18.05 | 18.05 | 18.15 | 17.7 | 2.22M |
| December 15, 2025 | 18.2 | 18 | 18 | 18.35 | 17.8 | 2.72M |
| December 12, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.5 | 2M |
| December 11, 2025 | 17.85 | 18.1 | 18.1 | 18.25 | 17.75 | 3.07M |
| December 10, 2025 | 17.85 | 17.7 | 17.7 | 17.95 | 17.7 | 3M |
| December 09, 2025 | 17.8 | 18.15 | 18.15 | 18.25 | 17.6 | 3.9M |
| December 08, 2025 | 18.35 | 18 | 18 | 18.45 | 18 | 5.56M |
| December 05, 2025 | 20.25 | 18.8 | 18.8 | 20.25 | 18.7 | 25.61M |
| December 04, 2025 | 20.15 | 20.75 | 20.75 | 20.75 | 20.15 | 14.86M |
| December 03, 2025 | 19.2 | 18.9 | 18.9 | 19.3 | 18.55 | 4.79M |
| December 02, 2025 | 18.65 | 18.85 | 18.85 | 19.8 | 18.45 | 11.44M |
| December 01, 2025 | 18.65 | 18.5 | 18.5 | 18.95 | 18.5 | 5.82M |
| November 28, 2025 | 18.55 | 18.3 | 18.3 | 18.7 | 18.15 | 3.91M |
| November 27, 2025 | 18.35 | 18.15 | 18.15 | 18.35 | 17.8 | 3.6M |
| November 26, 2025 | 18.3 | 18.3 | 18.3 | 19.3 | 17.8 | 9.25M |
| November 25, 2025 | 17.05 | 17.55 | 17.55 | 17.7 | 17.05 | 4.41M |
| November 24, 2025 | 16.75 | 17.2 | 17.2 | 17.4 | 16.75 | 3.2M |
| November 21, 2025 | 17.2 | 16.65 | 16.65 | 17.6 | 16.65 | 6.71M |
| November 20, 2025 | 16.45 | 16.9 | 16.9 | 17.4 | 16.45 | 3.48M |
| November 19, 2025 | 16.45 | 16.4 | 16.4 | 16.75 | 16.15 | 999,206 |
| November 18, 2025 | 16.4 | 16.3 | 16.3 | 16.75 | 16.3 | 1.53M |
| November 17, 2025 | 16.85 | 16.55 | 16.55 | 16.95 | 16.45 | 2.52M |
| November 14, 2025 | 16.8 | 16.8 | 16.8 | 17.4 | 16.7 | 3.81M |
| November 13, 2025 | 17.3 | 17.1 | 17.1 | 17.35 | 17 | 1.29M |
| November 12, 2025 | 17.1 | 17.15 | 17.15 | 17.45 | 17.1 | 1.11M |
| November 11, 2025 | 17.25 | 16.95 | 16.95 | 17.25 | 16.95 | 1.15M |
| November 10, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 17 | 916,504 |
| 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 |