18.50
-0.25(-1.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 18.7 | 18.75 | 18.75 | 18.8 | 18.55 | 1.57M |
| December 03, 2025 | 18.65 | 18.7 | 18.7 | 18.7 | 18.55 | 1.38M |
| December 02, 2025 | 18.6 | 18.65 | 18.65 | 18.9 | 18.55 | 1.47M |
| December 01, 2025 | 18.7 | 18.55 | 18.55 | 19.1 | 18.55 | 2.67M |
| November 28, 2025 | 18.45 | 18.75 | 18.75 | 18.9 | 18.45 | 3.84M |
| November 27, 2025 | 18.5 | 18.55 | 18.55 | 18.65 | 18.4 | 1.56M |
| November 26, 2025 | 18.25 | 18.5 | 18.5 | 18.5 | 18.2 | 2.69M |
| November 25, 2025 | 18.15 | 18.25 | 18.25 | 18.25 | 18 | 1.49M |
| November 24, 2025 | 18.05 | 18.15 | 18.15 | 18.3 | 17.9 | 2.32M |
| November 21, 2025 | 18.2 | 18.1 | 18.1 | 18.4 | 17.95 | 3.47M |
| November 20, 2025 | 17.9 | 18.15 | 18.15 | 18.2 | 17.85 | 2.52M |
| November 19, 2025 | 18 | 17.8 | 17.8 | 18 | 17.65 | 2.67M |
| November 18, 2025 | 18.45 | 17.9 | 17.9 | 18.5 | 17.65 | 7.7M |
| November 17, 2025 | 18.45 | 18.65 | 18.65 | 18.7 | 18.35 | 2.8M |
| November 14, 2025 | 18.45 | 18.5 | 18.5 | 18.75 | 18.35 | 2.31M |
| November 13, 2025 | 18.9 | 18.45 | 18.45 | 19 | 18.45 | 5.58M |
| November 12, 2025 | 18.9 | 18.9 | 18.9 | 19.25 | 18.8 | 6.66M |
| November 11, 2025 | 19.1 | 18.9 | 18.9 | 19.25 | 18.65 | 12.25M |
| November 10, 2025 | 20.15 | 20.15 | 20.15 | 20.5 | 20 | 8.96M |
| November 07, 2025 | 19.8 | 19.95 | 19.95 | 20.35 | 19.75 | 9.82M |
| November 06, 2025 | 19.6 | 19.85 | 19.85 | 20.4 | 19.55 | 10.47M |
| November 05, 2025 | 18.7 | 19.4 | 19.4 | 19.5 | 18.65 | 16.83M |
| November 04, 2025 | 18.2 | 18.6 | 18.6 | 18.7 | 18.2 | 6.03M |
| November 03, 2025 | 18.1 | 18.15 | 18.15 | 18.15 | 17.85 | 1.54M |
| October 31, 2025 | 18.1 | 17.95 | 17.95 | 18.25 | 17.95 | 1.76M |
| October 30, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18 | 1.24M |
| October 29, 2025 | 18.15 | 18.15 | 18.15 | 18.25 | 18.05 | 1.33M |
| October 28, 2025 | 18.3 | 18.15 | 18.15 | 18.35 | 18.1 | 1.84M |
| October 27, 2025 | 18.3 | 18.3 | 18.3 | 18.5 | 18.25 | 1.57M |
| October 23, 2025 | 18.55 | 18.35 | 18.35 | 18.55 | 18.25 | 2.07M |
| October 22, 2025 | 18.35 | 18.55 | 18.55 | 18.6 | 18.35 | 2.65M |
| October 21, 2025 | 18.3 | 18.25 | 18.25 | 18.35 | 18.2 | 1.77M |
| October 20, 2025 | 18.25 | 18.25 | 18.25 | 18.35 | 18.15 | 1.94M |
| October 17, 2025 | 18.05 | 18.2 | 18.2 | 18.3 | 18.05 | 2.64M |
| October 16, 2025 | 18.25 | 18.05 | 18.05 | 18.25 | 18 | 1.71M |
| October 15, 2025 | 18 | 18.15 | 18.15 | 18.15 | 17.8 | 10M |
| October 14, 2025 | 18 | 17.95 | 17.95 | 18.35 | 17.95 | 4.14M |
| October 13, 2025 | 17.95 | 17.95 | 17.95 | 18.15 | 17.75 | 2.77M |
| October 09, 2025 | 17.85 | 18 | 18 | 18 | 17.8 | 2.93M |
| October 08, 2025 | 17.75 | 17.8 | 17.8 | 17.85 | 17.65 | 2.05M |
| October 07, 2025 | 17.6 | 17.65 | 17.65 | 17.7 | 17.5 | 1.9M |
| October 03, 2025 | 17.6 | 17.6 | 17.6 | 17.65 | 17.5 | 1.11M |
| October 02, 2025 | 17.85 | 17.5 | 17.5 | 17.85 | 17.5 | 2.69M |
| October 01, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.65 | 2.01M |
| September 30, 2025 | 17.75 | 17.9 | 17.9 | 18 | 17.75 | 1.92M |
| September 29, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 |
| September 26, 2025 | 17.6 | 17.65 | 17.65 | 17.75 | 17.5 | 1.3M |
| September 25, 2025 | 17.6 | 17.55 | 17.55 | 17.85 | 17.5 | 1.3M |
| September 24, 2025 | 17.7 | 17.55 | 17.55 | 17.85 | 17.55 | 1.2M |
| September 23, 2025 | 17.55 | 17.7 | 17.7 | 17.7 | 17.5 | 933,613 |
| September 22, 2025 | 17.75 | 17.6 | 17.6 | 17.75 | 17.5 | 1.42M |
| September 19, 2025 | 17.65 | 17.55 | 17.55 | 17.65 | 17.5 | 1.42M |
| September 18, 2025 | 17.75 | 17.65 | 17.65 | 17.75 | 17.55 | 1.13M |
| September 17, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.6 | 934,696 |
| September 16, 2025 | 17.8 | 17.7 | 17.7 | 17.85 | 17.65 | 1.39M |
| September 15, 2025 | 17.8 | 17.75 | 17.75 | 17.85 | 17.65 | 996,258 |
| September 12, 2025 | 17.7 | 17.8 | 17.8 | 17.9 | 17.6 | 2.01M |
| September 11, 2025 | 18 | 17.65 | 17.65 | 18.05 | 17.6 | 4.85M |
| September 10, 2025 | 18.1 | 18.05 | 18.05 | 18.15 | 18 | 1.46M |
| September 09, 2025 | 18.2 | 18.15 | 18.15 | 18.25 | 18.05 | 1.19M |