17.05
-0.25(-1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.2 | 17.3 | 17.3 | 17.45 | 17.2 | 259,811 |
| December 03, 2025 | 17.15 | 17.2 | 17.2 | 17.4 | 17.1 | 167,276 |
| December 02, 2025 | 16.85 | 17.15 | 17.15 | 17.35 | 16.85 | 299,060 |
| December 01, 2025 | 17.25 | 16.8 | 16.8 | 17.3 | 16.8 | 258,999 |
| November 28, 2025 | 17.35 | 17.05 | 17.05 | 17.35 | 17.05 | 218,656 |
| November 27, 2025 | 17.3 | 17.2 | 17.2 | 17.55 | 17.15 | 222,250 |
| November 26, 2025 | 17.5 | 17.25 | 17.25 | 17.85 | 17.2 | 616,327 |
| November 25, 2025 | 17.45 | 17.25 | 17.25 | 18 | 17.15 | 947,645 |
| November 24, 2025 | 17.05 | 17.6 | 17.6 | 17.8 | 16.7 | 1.69M |
| November 21, 2025 | 16.25 | 16.8 | 16.8 | 17 | 16.25 | 571,031 |
| November 20, 2025 | 16.6 | 16.35 | 16.35 | 16.7 | 16.3 | 315,755 |
| November 19, 2025 | 16.5 | 16.35 | 16.35 | 16.8 | 16.3 | 294,600 |
| November 18, 2025 | 16.9 | 16.55 | 16.55 | 16.9 | 16.5 | 569,022 |
| November 17, 2025 | 17.4 | 16.95 | 16.95 | 17.4 | 16.8 | 578,319 |
| November 14, 2025 | 17.15 | 17.25 | 17.25 | 18 | 17.15 | 1.23M |
| November 13, 2025 | 17.3 | 17.2 | 17.2 | 17.5 | 16.7 | 578,725 |
| November 12, 2025 | 17.35 | 17.3 | 17.3 | 17.75 | 17.25 | 842,811 |
| November 11, 2025 | 17.85 | 17.5 | 17.5 | 18 | 17.25 | 1.63M |
| November 10, 2025 | 18.25 | 17.55 | 17.55 | 18.5 | 17.5 | 5.61M |
| November 07, 2025 | 16.8 | 17.8 | 17.8 | 17.8 | 16.6 | 4.71M |
| November 06, 2025 | 16.1 | 16.2 | 16.2 | 16.55 | 16.1 | 765,760 |
| November 05, 2025 | 15.7 | 15.8 | 15.8 | 15.85 | 15.5 | 300,607 |
| November 04, 2025 | 16.05 | 15.95 | 15.95 | 16.1 | 15.85 | 500,190 |
| November 03, 2025 | 16.55 | 16.15 | 16.15 | 16.55 | 16.05 | 686,917 |
| October 31, 2025 | 16.75 | 16.75 | 16.75 | 16.9 | 16.5 | 807,811 |
| October 30, 2025 | 18.05 | 17.1 | 17.1 | 18.05 | 17.05 | 4.7M |
| October 29, 2025 | 16.5 | 16.45 | 16.45 | 16.9 | 16.3 | 681,722 |
| October 28, 2025 | 17.6 | 16.4 | 16.4 | 17.6 | 16.4 | 1.2M |
| October 27, 2025 | 18.5 | 17.6 | 17.6 | 18.7 | 17.3 | 5.51M |
| October 23, 2025 | 17.4 | 17.4 | 17.4 | 17.4 | 17.1 | 3.33M |
| October 22, 2025 | 15.45 | 15.85 | 15.85 | 15.85 | 15.4 | 552,595 |
| October 21, 2025 | 15.45 | 15.45 | 15.45 | 15.5 | 15.35 | 174,859 |
| October 20, 2025 | 15.5 | 15.3 | 15.3 | 16 | 15.3 | 413,206 |
| October 17, 2025 | 15.6 | 15.3 | 15.3 | 15.7 | 15.25 | 995,493 |
| October 16, 2025 | 15.8 | 15.75 | 15.75 | 16.85 | 15.7 | 1.22M |
| October 15, 2025 | 15.8 | 15.5 | 15.5 | 15.8 | 15.5 | 549,269 |
| October 14, 2025 | 16.4 | 15.8 | 15.8 | 16.6 | 15.8 | 2.41M |
| October 13, 2025 | 14.95 | 16.5 | 16.5 | 16.5 | 14.75 | 2.85M |
| October 09, 2025 | 15.25 | 15 | 15 | 15.25 | 15 | 185,522 |
| October 08, 2025 | 15.15 | 15.05 | 15.05 | 15.2 | 15.05 | 115,983 |
| October 07, 2025 | 15.15 | 15.05 | 15.05 | 15.25 | 15 | 187,956 |
| October 03, 2025 | 15 | 15 | 15 | 15.2 | 15 | 203,270 |
| October 02, 2025 | 15.25 | 15.05 | 15.05 | 15.25 | 15 | 424,125 |
| October 01, 2025 | 15.95 | 15.05 | 15.05 | 15.95 | 15 | 699,510 |
| September 30, 2025 | 15.8 | 15.8 | 15.8 | 16.05 | 15.65 | 302,598 |
| September 29, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
| September 26, 2025 | 16.35 | 15.75 | 15.75 | 16.35 | 15.75 | 841,927 |
| September 25, 2025 | 16.3 | 16.35 | 16.35 | 16.65 | 16.25 | 140,069 |
| September 24, 2025 | 16.35 | 16.25 | 16.25 | 16.35 | 16.2 | 111,416 |
| September 23, 2025 | 16.5 | 16.35 | 16.35 | 16.5 | 16.25 | 180,325 |
| September 22, 2025 | 16.55 | 16.4 | 16.4 | 16.7 | 16.4 | 161,408 |
| September 19, 2025 | 16.7 | 16.5 | 16.5 | 16.7 | 16.4 | 148,871 |
| September 18, 2025 | 16.8 | 16.55 | 16.55 | 17 | 16.45 | 211,932 |
| September 17, 2025 | 16.3 | 16.6 | 16.6 | 17 | 16.3 | 806,594 |
| September 16, 2025 | 16.1 | 16.1 | 16.1 | 16.4 | 16 | 176,510 |
| September 15, 2025 | 16.15 | 16.05 | 16.05 | 16.3 | 16 | 190,638 |
| September 12, 2025 | 16.25 | 16.2 | 16.2 | 16.65 | 16.15 | 285,595 |
| September 11, 2025 | 16.8 | 16.15 | 16.15 | 16.9 | 16.05 | 537,713 |
| September 10, 2025 | 16.75 | 16.6 | 16.6 | 16.85 | 16.35 | 238,985 |
| September 09, 2025 | 16.7 | 16.75 | 16.75 | 17.15 | 16.4 | 485,996 |