17.30
+0.15(+0.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 17.2 | 17.3 | 17.3 | 17.35 | 17 | 245,923 |
| January 14, 2026 | 16.75 | 17.15 | 17.15 | 17.25 | 16.75 | 352,023 |
| January 13, 2026 | 16.9 | 16.7 | 16.7 | 17 | 16.65 | 217,497 |
| January 12, 2026 | 17 | 16.9 | 16.9 | 17.05 | 16.85 | 154,031 |
| January 09, 2026 | 17.1 | 17 | 17 | 17.15 | 16.6 | 210,908 |
| January 08, 2026 | 17 | 17.05 | 17.05 | 17.5 | 17 | 610,135 |
| January 07, 2026 | 16.6 | 16.8 | 16.8 | 17 | 16.3 | 356,989 |
| January 06, 2026 | 16.3 | 16.4 | 16.4 | 16.45 | 16.1 | 185,947 |
| January 05, 2026 | 16.85 | 16.3 | 16.3 | 16.85 | 16.3 | 554,807 |
| January 02, 2026 | 16.95 | 16.85 | 16.85 | 17.2 | 16.7 | 318,815 |
| December 31, 2025 | 16.9 | 16.85 | 16.85 | 17.15 | 16.85 | 152,205 |
| December 30, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.85 | 281,321 |
| December 29, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.15 | 168,193 |
| December 26, 2025 | 17.25 | 17.25 | 17.25 | 17.3 | 17.1 | 233,495 |
| December 24, 2025 | 17.4 | 17.25 | 17.25 | 17.5 | 17.25 | 158,939 |
| December 23, 2025 | 17.65 | 17.4 | 17.4 | 17.65 | 17.4 | 186,084 |
| December 22, 2025 | 17.5 | 17.7 | 17.7 | 17.7 | 17.4 | 217,179 |
| December 19, 2025 | 17.6 | 17.55 | 17.55 | 17.7 | 17.5 | 196,576 |
| December 18, 2025 | 17.95 | 17.55 | 17.55 | 17.95 | 17.45 | 176,282 |
| December 17, 2025 | 18.1 | 17.65 | 17.65 | 18.1 | 17.6 | 338,346 |
| December 16, 2025 | 18 | 17.9 | 17.9 | 18.25 | 17.6 | 729,873 |
| December 15, 2025 | 17.5 | 17.95 | 17.95 | 18.85 | 17.5 | 1.68M |
| December 12, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.1 | 217,308 |
| December 11, 2025 | 17.25 | 17.15 | 17.15 | 17.3 | 17 | 319,766 |
| December 10, 2025 | 17.55 | 17.05 | 17.05 | 17.8 | 17.05 | 539,425 |
| December 09, 2025 | 17.7 | 17.5 | 17.5 | 17.95 | 17.4 | 1.05M |
| December 08, 2025 | 16.9 | 16.75 | 16.75 | 16.9 | 16.75 | 367,722 |
| December 05, 2025 | 17.3 | 16.95 | 16.95 | 17.3 | 16.9 | 230,805 |
| 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 |