19.45
-0.1(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.55 | 19.45 | 19.45 | 19.55 | 19.25 | 49,900 |
| December 23, 2025 | 19.5 | 19.55 | 19.55 | 19.55 | 19.5 | 17,353 |
| December 22, 2025 | 19.5 | 19.55 | 19.55 | 19.55 | 19.5 | 18,924 |
| December 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 10,087 |
| December 18, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.5 | 30,252 |
| December 17, 2025 | 19.5 | 19.55 | 19.55 | 19.55 | 19.5 | 19,056 |
| December 16, 2025 | 19.4 | 19.5 | 19.5 | 19.55 | 19.4 | 38,877 |
| December 15, 2025 | 19.5 | 19.55 | 19.55 | 19.55 | 19.4 | 32,409 |
| December 12, 2025 | 19.5 | 19.5 | 19.5 | 19.55 | 19.5 | 15,131 |
| December 11, 2025 | 19.5 | 19.5 | 19.5 | 19.55 | 19.5 | 26,056 |
| December 10, 2025 | 19.5 | 19.5 | 19.5 | 19.5 | 19.4 | 50,742 |
| December 09, 2025 | 19.5 | 19.5 | 19.5 | 19.55 | 19.5 | 14,254 |
| December 08, 2025 | 19.6 | 19.55 | 19.55 | 19.6 | 19.5 | 41,393 |
| December 05, 2025 | 19.6 | 19.55 | 19.55 | 19.6 | 19.55 | 2,000 |
| December 04, 2025 | 19.55 | 19.6 | 19.6 | 19.6 | 19.55 | 24,155 |
| December 03, 2025 | 19.55 | 19.6 | 19.6 | 19.6 | 19.5 | 18,000 |
| December 02, 2025 | 19.6 | 19.6 | 19.6 | 19.65 | 19.6 | 8,002 |
| December 01, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 4,231 |
| November 28, 2025 | 19.45 | 19.6 | 19.6 | 19.6 | 19.45 | 9,051 |
| November 27, 2025 | 19.65 | 19.6 | 19.6 | 19.65 | 19.5 | 7,235 |
| November 26, 2025 | 19.6 | 19.65 | 19.65 | 19.65 | 19.6 | 25,178 |
| November 25, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.5 | 21,666 |
| November 24, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 6,170 |
| November 21, 2025 | 19.5 | 19.6 | 19.6 | 19.6 | 19.5 | 33,460 |
| November 20, 2025 | 19.65 | 19.6 | 19.6 | 19.65 | 19.55 | 16,000 |
| November 19, 2025 | 19.6 | 19.65 | 19.65 | 19.65 | 19.55 | 15,876 |
| November 18, 2025 | 19.5 | 19.65 | 19.65 | 19.65 | 19.5 | 25,041 |
| November 17, 2025 | 19.55 | 19.7 | 19.7 | 19.7 | 19.55 | 46,707 |
| November 14, 2025 | 19.5 | 19.65 | 19.65 | 19.65 | 19.5 | 69,295 |
| November 13, 2025 | 19.55 | 19.55 | 19.55 | 19.6 | 19.5 | 41,057 |
| November 12, 2025 | 19.5 | 19.55 | 19.55 | 19.6 | 19.5 | 50,000 |
| November 11, 2025 | 19.55 | 19.5 | 19.5 | 19.55 | 19.5 | 22,110 |
| November 10, 2025 | 19.65 | 19.55 | 19.55 | 19.65 | 19.5 | 75,183 |
| November 07, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 16,297 |
| November 06, 2025 | 19.65 | 19.65 | 19.65 | 19.7 | 19.65 | 14,290 |
| November 05, 2025 | 19.45 | 19.65 | 19.65 | 19.65 | 19.45 | 16,499 |
| November 04, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 53,168 |
| November 03, 2025 | 19.65 | 19.7 | 19.7 | 19.7 | 19.65 | 123,115 |
| October 31, 2025 | 19.7 | 19.65 | 19.65 | 19.7 | 19.65 | 13,563 |
| October 30, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 9,035 |
| October 29, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.65 | 9,173 |
| October 28, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.6 | 34,886 |
| October 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 9,397 |
| October 23, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.7 | 20,532 |
| October 22, 2025 | 19.65 | 19.75 | 19.75 | 19.75 | 19.65 | 18,623 |
| October 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.6 | 11,538 |
| October 20, 2025 | 19.6 | 19.7 | 19.7 | 19.75 | 19.3 | 23,200 |
| October 17, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.6 | 17,630 |
| October 16, 2025 | 19.7 | 19.8 | 19.8 | 19.8 | 19.6 | 25,012 |
| October 15, 2025 | 19.7 | 19.7 | 19.7 | 19.75 | 19.7 | 35,445 |
| October 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 39,432 |
| October 13, 2025 | 19.6 | 19.75 | 19.75 | 19.8 | 19.55 | 43,190 |
| October 09, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.7 | 13,284 |
| October 08, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.75 | 14,102 |
| October 07, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.7 | 23,126 |
| October 03, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.7 | 14,250 |
| October 02, 2025 | 19.7 | 19.75 | 19.75 | 19.8 | 19.7 | 23,316 |
| October 01, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.7 | 17,159 |
| September 30, 2025 | 19.7 | 19.8 | 19.8 | 19.8 | 19.7 | 4,595 |
| September 29, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0 |