18.30
+0.25(+1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 17.85 | 18.05 | 18.05 | 18.25 | 17.6 | 262,541 |
| December 03, 2025 | 17.85 | 17.6 | 17.6 | 17.85 | 17.55 | 112,946 |
| December 02, 2025 | 17.8 | 17.75 | 17.75 | 17.9 | 17.65 | 100,061 |
| December 01, 2025 | 17.9 | 17.8 | 17.8 | 17.9 | 17.45 | 96,496 |
| November 28, 2025 | 17.55 | 17.8 | 17.8 | 18.4 | 17.55 | 279,352 |
| November 27, 2025 | 17.2 | 17.7 | 17.7 | 17.8 | 17.2 | 184,130 |
| November 26, 2025 | 17 | 17.2 | 17.2 | 17.2 | 16.95 | 138,564 |
| November 25, 2025 | 16.5 | 16.95 | 16.95 | 16.95 | 16.5 | 117,410 |
| November 24, 2025 | 16.5 | 16.55 | 16.55 | 16.55 | 16.3 | 103,506 |
| November 21, 2025 | 16.4 | 16.3 | 16.3 | 16.45 | 16.15 | 137,753 |
| November 20, 2025 | 16.35 | 16.4 | 16.4 | 16.45 | 16.35 | 154,450 |
| November 19, 2025 | 16.7 | 16.35 | 16.35 | 16.7 | 16.2 | 99,985 |
| November 18, 2025 | 16.8 | 16.5 | 16.5 | 16.8 | 16.4 | 240,743 |
| November 17, 2025 | 17.1 | 16.8 | 16.8 | 17.1 | 16.75 | 129,704 |
| November 14, 2025 | 17.5 | 17.15 | 17.15 | 17.5 | 17.15 | 156,280 |
| November 13, 2025 | 17.1 | 17.5 | 17.5 | 17.5 | 17.1 | 142,466 |
| November 12, 2025 | 16.8 | 17 | 17 | 17.05 | 16.8 | 107,762 |
| November 11, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 59,557 |
| November 10, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.5 | 124,304 |
| November 07, 2025 | 16.7 | 16.55 | 16.55 | 16.7 | 16.4 | 143,873 |
| November 06, 2025 | 16.65 | 16.75 | 16.75 | 17.05 | 16.55 | 90,796 |
| November 05, 2025 | 17 | 16.5 | 16.5 | 17 | 16.45 | 228,748 |
| November 04, 2025 | 17.25 | 16.8 | 16.8 | 17.3 | 16.8 | 242,027 |
| November 03, 2025 | 17.45 | 17.1 | 17.1 | 17.45 | 17.1 | 139,880 |
| October 31, 2025 | 17.5 | 17.3 | 17.3 | 17.55 | 17.3 | 111,353 |
| October 30, 2025 | 17.65 | 17.4 | 17.4 | 17.75 | 17.4 | 94,082 |
| October 29, 2025 | 17.7 | 17.5 | 17.5 | 17.7 | 17.35 | 393,625 |
| October 28, 2025 | 17.95 | 17.7 | 17.7 | 17.95 | 17.7 | 140,310 |
| October 27, 2025 | 18 | 17.75 | 17.75 | 18 | 17.75 | 193,269 |
| October 23, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.8 | 184,913 |
| October 22, 2025 | 17.9 | 18 | 18 | 18.05 | 17.85 | 134,006 |
| October 21, 2025 | 18.05 | 17.8 | 17.8 | 18.05 | 17.75 | 412,715 |
| October 20, 2025 | 18.45 | 18.05 | 18.05 | 18.45 | 17.9 | 261,903 |
| October 17, 2025 | 18.8 | 18.2 | 18.2 | 18.8 | 18.2 | 109,848 |
| October 16, 2025 | 18.2 | 18.4 | 18.4 | 19.2 | 18.2 | 306,576 |
| October 15, 2025 | 18.3 | 18.1 | 18.1 | 18.3 | 18 | 187,150 |
| October 14, 2025 | 19.1 | 18.25 | 18.25 | 19.15 | 18.25 | 748,597 |
| October 13, 2025 | 18.05 | 18.85 | 18.85 | 19.1 | 17.8 | 391,130 |
| October 09, 2025 | 18.35 | 18.25 | 18.25 | 18.35 | 18.1 | 209,150 |
| October 08, 2025 | 19.45 | 18.3 | 18.3 | 19.45 | 18.15 | 186,456 |
| October 07, 2025 | 18.1 | 18 | 18 | 18.1 | 17.95 | 149,034 |
| October 03, 2025 | 18.25 | 18 | 18 | 18.25 | 17.9 | 273,947 |
| October 02, 2025 | 18.1 | 18.05 | 18.05 | 18.1 | 18 | 132,027 |
| October 01, 2025 | 18.15 | 18.05 | 18.05 | 18.15 | 18 | 173,074 |
| September 30, 2025 | 18.5 | 18.15 | 18.15 | 18.5 | 18.15 | 219,766 |
| September 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 |
| September 26, 2025 | 18.3 | 18.45 | 18.45 | 18.45 | 18.2 | 137,077 |
| September 25, 2025 | 18.55 | 18.5 | 18.5 | 18.75 | 18.45 | 96,911 |
| September 24, 2025 | 18.65 | 18.4 | 18.4 | 18.8 | 18.15 | 565,157 |
| September 23, 2025 | 18.7 | 18.6 | 18.6 | 18.85 | 18.4 | 221,694 |
| September 22, 2025 | 18.65 | 18.75 | 18.75 | 18.8 | 18.55 | 233,118 |
| September 19, 2025 | 19.15 | 18.65 | 18.65 | 19.15 | 18.65 | 539,320 |
| September 18, 2025 | 19.35 | 19.2 | 19.2 | 19.35 | 19.05 | 93,448 |
| September 17, 2025 | 19.2 | 19.25 | 19.25 | 19.5 | 19.1 | 116,060 |
| September 16, 2025 | 19.15 | 19.2 | 19.2 | 19.75 | 18.95 | 215,100 |
| September 15, 2025 | 19.1 | 19 | 19 | 19.2 | 18.75 | 234,428 |
| September 12, 2025 | 19.25 | 19.15 | 19.15 | 19.35 | 19.1 | 187,111 |
| September 11, 2025 | 19.15 | 19 | 19 | 19.15 | 18.95 | 168,821 |
| September 10, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 18.85 | 153,883 |
| September 09, 2025 | 19.2 | 19.2 | 19.2 | 19.3 | 19 | 278,272 |