18.30
+0.3(+1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.2 | 18.3 | 18.3 | 18.3 | 17.5 | 51,000 |
| December 23, 2025 | 18.2 | 18 | 18 | 18.4 | 18 | 7,000 |
| December 22, 2025 | 17.65 | 18.1 | 18.1 | 18.1 | 17.65 | 9,501 |
| December 19, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2,000 |
| December 18, 2025 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| December 17, 2025 | 17.2 | 17.3 | 17.3 | 18.45 | 17.2 | 7,253 |
| December 16, 2025 | 17.3 | 17.5 | 17.5 | 17.5 | 17.3 | 3,327 |
| December 15, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 2,000 |
| December 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
| December 11, 2025 | 17.5 | 17.15 | 17.15 | 17.7 | 17.15 | 152,290 |
| December 10, 2025 | 16.95 | 16.1 | 16.1 | 17.5 | 16.1 | 64,554 |
| December 09, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2,200 |
| December 08, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.8 | 2,000 |
| December 05, 2025 | 16.85 | 16.9 | 16.9 | 16.9 | 16.85 | 5,727 |
| December 04, 2025 | 16.8 | 16.8 | 16.8 | 16.95 | 16.8 | 6,648 |
| December 03, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1,743 |
| December 02, 2025 | 17 | 16.9 | 16.9 | 17 | 16.9 | 3,000 |
| December 01, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 6,067 |
| November 28, 2025 | 17 | 17.15 | 17.15 | 17.5 | 17 | 9,619 |
| November 27, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| November 26, 2025 | 17.05 | 16.45 | 16.45 | 17.2 | 16.45 | 3,000 |
| November 25, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 |
| November 24, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 |
| November 21, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 2,218 |
| November 20, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |
| November 19, 2025 | 16.2 | 16.2 | 16.2 | 16.3 | 16.2 | 16,201 |
| November 18, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 0 |
| November 17, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.15 | 13,206 |
| November 14, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.2 | 19,000 |
| November 13, 2025 | 16 | 16.5 | 16.5 | 16.5 | 16 | 56,108 |
| November 12, 2025 | 16.5 | 16 | 16 | 16.5 | 16 | 52,257 |
| November 11, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 1,306 |
| November 10, 2025 | 17 | 16.7 | 16.7 | 17.1 | 16.5 | 60,660 |
| November 07, 2025 | 16.9 | 17.2 | 17.2 | 17.2 | 16.8 | 38,094 |
| November 06, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.8 | 16,653 |
| November 05, 2025 | 17.25 | 16.8 | 16.8 | 18 | 16.8 | 53,074 |
| November 04, 2025 | 17.9 | 16.7 | 16.7 | 18 | 16.7 | 26,832 |
| November 03, 2025 | 18.2 | 17.55 | 17.55 | 18.5 | 17.55 | 41,157 |
| October 31, 2025 | 18.5 | 18.25 | 18.25 | 18.95 | 18.25 | 11,639 |
| October 30, 2025 | 18.65 | 17.7 | 17.7 | 18.65 | 17.7 | 11,268 |
| October 29, 2025 | 19.3 | 18.6 | 18.6 | 19.4 | 18.25 | 21,127 |
| October 28, 2025 | 18.1 | 19 | 19 | 19.4 | 18.1 | 23,617 |
| October 27, 2025 | 18.35 | 18.5 | 18.5 | 19.5 | 18 | 50,199 |
| October 23, 2025 | 17.6 | 17.75 | 17.75 | 18.5 | 17.6 | 11,349 |
| October 22, 2025 | 17 | 17.4 | 17.4 | 17.45 | 17 | 22,468 |
| October 21, 2025 | 16.55 | 17 | 17 | 17 | 16.55 | 10,664 |
| October 20, 2025 | 17 | 16.4 | 16.4 | 17.15 | 16.4 | 27,360 |
| October 17, 2025 | 16.3 | 16.45 | 16.45 | 16.95 | 16.15 | 17,000 |
| October 16, 2025 | 16 | 16 | 16 | 16 | 16 | 15,266 |
| October 15, 2025 | 15.2 | 15.55 | 15.55 | 15.6 | 15.2 | 25,748 |
| October 14, 2025 | 15.6 | 15.2 | 15.2 | 15.6 | 15.2 | 40,334 |
| October 13, 2025 | 14.4 | 15.3 | 15.3 | 15.7 | 14.4 | 8,535 |
| October 09, 2025 | 15.2 | 15.6 | 15.6 | 15.6 | 15.2 | 11,159 |
| October 08, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 5,229 |
| October 07, 2025 | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 9,555 |
| October 03, 2025 | 15 | 15 | 15 | 15 | 15 | 6,428 |
| October 02, 2025 | 15.5 | 14.65 | 14.65 | 15.5 | 14.65 | 39,286 |
| October 01, 2025 | 16 | 15.95 | 15.95 | 16.05 | 15.55 | 19,179 |
| September 30, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 2,508 |
| September 29, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 0 |