16.80
-0.15(-0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 17.1 | 16.85 | 16.85 | 17.2 | 16.8 | 221,645 |
| December 04, 2025 | 16.85 | 16.95 | 16.95 | 16.95 | 16.85 | 101,455 |
| December 03, 2025 | 17 | 16.85 | 16.85 | 17 | 16.85 | 120,389 |
| December 02, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.85 | 122,374 |
| December 01, 2025 | 17 | 17 | 17 | 17.35 | 16.9 | 661,967 |
| November 28, 2025 | 16.85 | 16.8 | 16.8 | 16.9 | 16.75 | 151,206 |
| November 27, 2025 | 16.85 | 16.95 | 16.95 | 17 | 16.75 | 183,675 |
| November 26, 2025 | 16.9 | 16.9 | 16.9 | 17.25 | 16.7 | 286,770 |
| November 25, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.55 | 79,206 |
| November 24, 2025 | 16.5 | 16.75 | 16.75 | 16.9 | 16.5 | 331,259 |
| November 21, 2025 | 16.4 | 16.3 | 16.3 | 16.65 | 16.1 | 487,937 |
| November 20, 2025 | 16.3 | 16.4 | 16.4 | 16.55 | 16.3 | 258,085 |
| November 19, 2025 | 16.85 | 16.25 | 16.25 | 16.85 | 16.2 | 891,688 |
| November 18, 2025 | 16.85 | 16.65 | 16.65 | 17 | 16.55 | 400,616 |
| November 17, 2025 | 17.05 | 16.85 | 16.85 | 17.15 | 16.85 | 230,067 |
| November 14, 2025 | 16.9 | 17 | 17 | 17.3 | 16.9 | 793,647 |
| November 13, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.7 | 110,332 |
| November 12, 2025 | 16.55 | 16.8 | 16.8 | 16.9 | 16.55 | 270,816 |
| November 11, 2025 | 16.6 | 16.55 | 16.55 | 16.7 | 16.5 | 225,431 |
| November 10, 2025 | 16.85 | 16.6 | 16.6 | 16.85 | 16.55 | 504,836 |
| November 07, 2025 | 16.85 | 16.7 | 16.7 | 17.2 | 16.7 | 427,875 |
| November 06, 2025 | 17 | 16.95 | 16.95 | 17 | 16.85 | 198,859 |
| November 05, 2025 | 16.9 | 16.85 | 16.85 | 16.9 | 16.75 | 142,544 |
| November 04, 2025 | 17.1 | 16.9 | 16.9 | 17.15 | 16.8 | 346,085 |
| November 03, 2025 | 17 | 16.9 | 16.9 | 17 | 16.85 | 182,704 |
| October 31, 2025 | 17.2 | 16.9 | 16.9 | 17.2 | 16.9 | 282,855 |
| October 30, 2025 | 17 | 17 | 17 | 17 | 16.9 | 147,515 |
| October 29, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.8 | 579,475 |
| October 28, 2025 | 17.5 | 17.05 | 17.05 | 17.5 | 17.05 | 358,754 |
| October 27, 2025 | 17.6 | 17.25 | 17.25 | 17.65 | 17.2 | 408,153 |
| October 23, 2025 | 17.95 | 17.6 | 17.6 | 18.2 | 17.5 | 1.66M |
| October 22, 2025 | 17.15 | 17.65 | 17.65 | 18.15 | 17.15 | 3.43M |
| October 21, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 17 | 238,497 |
| October 20, 2025 | 17.1 | 17.05 | 17.05 | 17.15 | 16.95 | 143,753 |
| October 17, 2025 | 17 | 17.1 | 17.1 | 17.2 | 16.9 | 339,481 |
| October 16, 2025 | 16.95 | 17 | 17 | 17.05 | 16.85 | 135,630 |
| October 15, 2025 | 16.95 | 16.85 | 16.85 | 16.95 | 16.8 | 181,523 |
| October 14, 2025 | 17.05 | 16.9 | 16.9 | 17.2 | 16.9 | 369,207 |
| October 13, 2025 | 16.85 | 16.95 | 16.95 | 17 | 16.5 | 336,600 |
| October 09, 2025 | 17.3 | 17.15 | 17.15 | 17.4 | 17.15 | 239,666 |
| October 08, 2025 | 17.4 | 17.3 | 17.3 | 17.45 | 17.15 | 290,735 |
| October 07, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.2 | 284,963 |
| October 03, 2025 | 17.45 | 17.35 | 17.35 | 17.45 | 17.3 | 144,148 |
| October 02, 2025 | 17.45 | 17.4 | 17.4 | 17.45 | 17.25 | 283,645 |
| October 01, 2025 | 17.6 | 17.5 | 17.5 | 17.8 | 17.35 | 606,139 |
| September 30, 2025 | 17.2 | 17.4 | 17.4 | 17.55 | 17.2 | 881,746 |
| September 26, 2025 | 17.25 | 17.05 | 17.05 | 17.25 | 17 | 231,728 |
| September 25, 2025 | 17.25 | 17.3 | 17.3 | 17.5 | 17.25 | 337,058 |
| September 24, 2025 | 17.15 | 17.25 | 17.25 | 17.75 | 17.15 | 1.01M |
| September 23, 2025 | 17.15 | 17.05 | 17.05 | 17.15 | 17 | 197,963 |
| September 22, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 17 | 255,582 |
| September 19, 2025 | 17.15 | 17.1 | 17.1 | 17.2 | 17.05 | 344,944 |
| September 18, 2025 | 17.05 | 17.25 | 17.25 | 17.3 | 17.05 | 503,000 |
| September 17, 2025 | 16.75 | 16.95 | 16.95 | 17.3 | 16.75 | 548,673 |
| September 16, 2025 | 16.75 | 16.75 | 16.75 | 16.8 | 16.7 | 131,011 |
| September 15, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.6 | 262,022 |
| September 12, 2025 | 16.8 | 16.75 | 16.75 | 16.9 | 16.7 | 310,345 |
| September 11, 2025 | 17.1 | 16.75 | 16.75 | 17.1 | 16.7 | 462,051 |
| September 10, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.05 | 278,214 |
| September 09, 2025 | 17.25 | 17.2 | 17.2 | 17.7 | 17.1 | 825,851 |