17.15
+0.5(+3.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 18,100 |
| December 04, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 17.05 | 10,001 |
| December 03, 2025 | 17 | 16.65 | 16.65 | 17 | 16.65 | 4,178 |
| December 02, 2025 | 17.45 | 17.25 | 17.25 | 17.5 | 17.25 | 17,222 |
| December 01, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 16.2 | 4,000 |
| November 28, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 5,076 |
| November 27, 2025 | 16 | 16.2 | 16.2 | 16.2 | 16 | 13,951 |
| November 26, 2025 | 17 | 15.65 | 15.65 | 17 | 15.45 | 20,031 |
| November 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1,242 |
| November 24, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 9,069 |
| November 21, 2025 | 16.25 | 16 | 16 | 16.35 | 16 | 19,000 |
| November 20, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 4,228 |
| November 19, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 1,890 |
| November 18, 2025 | 16.85 | 15.9 | 15.9 | 16.85 | 15.9 | 22,130 |
| November 17, 2025 | 16.05 | 16.85 | 16.85 | 16.85 | 16.05 | 4,834 |
| November 14, 2025 | 16.05 | 16.05 | 16.05 | 16.2 | 16 | 49,213 |
| November 13, 2025 | 17.95 | 16.2 | 16.2 | 18 | 16.2 | 75,360 |
| November 12, 2025 | 17.25 | 17.75 | 17.75 | 17.8 | 17.2 | 16,744 |
| November 11, 2025 | 17.45 | 17.2 | 17.2 | 17.5 | 17 | 11,817 |
| November 10, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17 | 8,292 |
| November 07, 2025 | 17.4 | 17.15 | 17.15 | 17.45 | 17.1 | 7,005 |
| November 06, 2025 | 16.6 | 17.45 | 17.45 | 17.45 | 16.6 | 9,628 |
| November 05, 2025 | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 1,209 |
| November 04, 2025 | 16.15 | 17 | 17 | 17.25 | 16.15 | 10,012 |
| November 03, 2025 | 17.45 | 17.25 | 17.25 | 17.45 | 17.25 | 5,151 |
| October 31, 2025 | 18.2 | 18 | 18 | 18.2 | 18 | 5,396 |
| October 30, 2025 | 18.4 | 17.45 | 17.45 | 18.45 | 17.45 | 9,622 |
| October 29, 2025 | 18.2 | 18.25 | 18.25 | 18.25 | 18.2 | 11,325 |
| October 28, 2025 | 18.15 | 18.15 | 18.15 | 18.2 | 18.15 | 6,765 |
| October 27, 2025 | 18.25 | 18 | 18 | 18.3 | 17.85 | 27,091 |
| October 23, 2025 | 18 | 18 | 18 | 18 | 18 | 1,092 |
| October 22, 2025 | 18 | 18.25 | 18.25 | 18.25 | 18 | 3,220 |
| October 21, 2025 | 18.8 | 18.25 | 18.25 | 18.8 | 18.25 | 18,489 |
| October 20, 2025 | 18 | 18 | 18 | 18 | 18 | 1,501 |
| October 17, 2025 | 18.1 | 18.2 | 18.2 | 18.2 | 17.5 | 15,400 |
| October 16, 2025 | 17.6 | 18.1 | 18.1 | 18.1 | 17.6 | 6,399 |
| October 15, 2025 | 17 | 17.6 | 17.6 | 19 | 17 | 43,174 |
| October 14, 2025 | 17.6 | 17.7 | 17.7 | 17.75 | 17.6 | 5,092 |
| October 13, 2025 | 18.3 | 18.4 | 18.4 | 18.4 | 18.3 | 3,306 |
| October 09, 2025 | 17.65 | 18.4 | 18.4 | 18.5 | 17.6 | 16,153 |
| October 08, 2025 | 17.7 | 17.45 | 17.45 | 17.7 | 17.2 | 4,294 |
| October 07, 2025 | 18 | 17.2 | 17.2 | 18 | 17 | 24,637 |
| October 03, 2025 | 18 | 18 | 18 | 18.05 | 17.95 | 22,373 |
| October 02, 2025 | 17 | 17.3 | 17.3 | 17.3 | 17 | 8,725 |
| October 01, 2025 | 17.2 | 17.3 | 17.3 | 17.55 | 17.2 | 10,434 |
| September 30, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.8 | 6,236 |
| September 26, 2025 | 17.85 | 17.6 | 17.6 | 17.85 | 17.4 | 5,088 |
| September 25, 2025 | 17.35 | 17.8 | 17.8 | 17.8 | 17.35 | 10,296 |
| September 24, 2025 | 17.45 | 17.35 | 17.35 | 17.6 | 17.15 | 9,297 |
| September 23, 2025 | 17.25 | 17 | 17 | 17.25 | 17 | 18,692 |
| September 22, 2025 | 19.1 | 17.8 | 17.8 | 19.1 | 17.55 | 17,958 |
| September 19, 2025 | 18.25 | 18.3 | 18.3 | 18.5 | 18.25 | 19,236 |
| September 18, 2025 | 19 | 19 | 19 | 19 | 18.45 | 25,231 |
| September 17, 2025 | 18.8 | 18.2 | 18.2 | 18.8 | 18.2 | 44,437 |
| September 16, 2025 | 18.5 | 18.1 | 18.1 | 19 | 17.65 | 74,110 |
| September 15, 2025 | 18.25 | 19.1 | 19.1 | 19.1 | 18.25 | 109,994 |
| September 12, 2025 | 17.1 | 17.4 | 17.4 | 17.65 | 16.7 | 98,219 |
| September 11, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16 | 133,964 |
| September 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 42,056 |
| September 09, 2025 | 14 | 13.8 | 13.8 | 14 | 13.8 | 13,101 |