17.20
-0.2(-1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 14 | 13.7 | 13.7 | 14 | 13.7 | 5,541 |
| September 05, 2025 | 13.6 | 14 | 14 | 14 | 13.6 | 9,906 |
| September 04, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1,762 |
| September 03, 2025 | 13.8 | 14.2 | 14.2 | 14.25 | 13.8 | 15,307 |
| September 02, 2025 | 14.35 | 13.8 | 13.8 | 14.8 | 13.8 | 14,231 |
| September 01, 2025 | 14.5 | 13.9 | 13.9 | 14.5 | 13.9 | 5,760 |
| August 29, 2025 | 14.8 | 14.5 | 14.5 | 15.2 | 14.5 | 5,061 |
| August 28, 2025 | 14.35 | 14.3 | 14.3 | 14.7 | 14.3 | 16,321 |
| August 27, 2025 | 14.8 | 14.7 | 14.7 | 15.25 | 14.45 | 13,275 |
| August 26, 2025 | 14.3 | 14.3 | 14.3 | 14.4 | 13.95 | 9,260 |
| August 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3,336 |
| August 22, 2025 | 13.9 | 14.15 | 14.15 | 14.2 | 13.9 | 5,543 |
| August 21, 2025 | 14 | 14 | 14 | 14 | 13.75 | 11,611 |
| August 20, 2025 | 13.8 | 13.9 | 13.9 | 13.9 | 13.8 | 9,781 |
| August 19, 2025 | 14.15 | 14 | 14 | 14.15 | 14 | 11,181 |
| August 18, 2025 | 14.15 | 13.7 | 13.7 | 14.15 | 13.65 | 18,136 |
| August 15, 2025 | 13.7 | 14.15 | 14.15 | 14.15 | 13.7 | 3,370 |
| August 14, 2025 | 13.7 | 13.7 | 13.7 | 13.7 | 13.65 | 14,961 |