20.65
-0.05(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.55 | 20.65 | 20.65 | 20.75 | 20.45 | 26,859 |
| December 04, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.6 | 25,402 |
| December 03, 2025 | 20.7 | 20.75 | 20.75 | 20.8 | 20.6 | 74,423 |
| December 02, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.45 | 97,006 |
| December 01, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.2 | 44,431 |
| November 28, 2025 | 20.4 | 20.45 | 20.45 | 20.5 | 20.25 | 32,466 |
| November 27, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.3 | 36,263 |
| November 26, 2025 | 20.5 | 20.35 | 20.35 | 20.5 | 20.15 | 40,602 |
| November 25, 2025 | 20.45 | 20.45 | 20.45 | 20.55 | 20.25 | 51,064 |
| November 24, 2025 | 20.1 | 20.45 | 20.45 | 20.45 | 20.1 | 32,407 |
| November 21, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.2 | 60,480 |
| November 20, 2025 | 20.5 | 20.65 | 20.65 | 20.8 | 20.5 | 47,191 |
| November 19, 2025 | 20.85 | 20.4 | 20.4 | 20.85 | 20.3 | 50,795 |
| November 18, 2025 | 21.1 | 20.65 | 20.65 | 21.1 | 20.6 | 75,787 |
| November 17, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.1 | 60,733 |
| November 14, 2025 | 21.3 | 21.45 | 21.45 | 21.5 | 21.15 | 90,734 |
| November 13, 2025 | 20.45 | 21.3 | 21.3 | 21.5 | 20.45 | 364,248 |
| November 12, 2025 | 20.05 | 20.35 | 20.35 | 20.4 | 20.05 | 31,570 |
| November 11, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 20 | 88,987 |
| November 10, 2025 | 20.25 | 20 | 20 | 20.25 | 20 | 117,360 |
| November 07, 2025 | 20.9 | 20.3 | 20.3 | 20.9 | 20.3 | 92,370 |
| November 06, 2025 | 21.05 | 20.85 | 20.85 | 21.05 | 20.6 | 148,035 |
| November 05, 2025 | 21.05 | 21.1 | 21.1 | 21.15 | 20.95 | 45,197 |
| November 04, 2025 | 21.15 | 21.1 | 21.1 | 21.15 | 21.05 | 25,375 |
| November 03, 2025 | 21.3 | 21.15 | 21.15 | 21.5 | 21.05 | 136,747 |
| October 31, 2025 | 21.35 | 21.3 | 21.3 | 21.55 | 21.3 | 59,317 |
| October 30, 2025 | 21.65 | 21.5 | 21.5 | 21.65 | 21.35 | 37,215 |
| October 29, 2025 | 21.65 | 21.55 | 21.55 | 21.7 | 21.45 | 55,806 |
| October 28, 2025 | 21.65 | 21.65 | 21.65 | 21.7 | 21.55 | 31,147 |
| October 27, 2025 | 21.65 | 21.65 | 21.65 | 21.8 | 21.6 | 40,053 |
| October 23, 2025 | 21.75 | 21.75 | 21.75 | 21.85 | 21.5 | 30,122 |
| October 22, 2025 | 21.6 | 21.65 | 21.65 | 21.7 | 21.55 | 88,067 |
| October 21, 2025 | 21.6 | 21.5 | 21.5 | 21.6 | 21.45 | 72,242 |
| October 20, 2025 | 21.5 | 21.5 | 21.5 | 21.6 | 21.4 | 56,527 |
| October 17, 2025 | 21.65 | 21.65 | 21.65 | 21.7 | 21.5 | 80,280 |
| October 16, 2025 | 22.1 | 21.7 | 21.7 | 22.1 | 21.7 | 66,341 |
| October 15, 2025 | 21.9 | 21.95 | 21.95 | 22.05 | 21.85 | 49,461 |
| October 14, 2025 | 22.15 | 21.85 | 21.85 | 22.35 | 21.85 | 80,330 |
| October 13, 2025 | 21.8 | 22 | 22 | 22.15 | 21.8 | 102,552 |
| October 09, 2025 | 21.6 | 21.8 | 21.8 | 21.85 | 21.55 | 273,264 |
| October 08, 2025 | 21.7 | 21.6 | 21.6 | 21.7 | 21.6 | 38,023 |
| October 07, 2025 | 21.8 | 21.7 | 21.7 | 21.85 | 21.65 | 39,640 |
| October 03, 2025 | 21.9 | 21.8 | 21.8 | 21.9 | 21.8 | 66,128 |
| October 02, 2025 | 22 | 22 | 22 | 22.05 | 21.9 | 31,355 |
| October 01, 2025 | 21.95 | 22 | 22 | 22.15 | 21.95 | 20,273 |
| September 30, 2025 | 22.05 | 22.1 | 22.1 | 22.15 | 21.95 | 67,337 |
| September 26, 2025 | 22.1 | 22.1 | 22.1 | 22.25 | 22 | 24,579 |
| September 25, 2025 | 22.05 | 22.2 | 22.2 | 22.25 | 22.05 | 14,339 |
| September 24, 2025 | 22.1 | 22.15 | 22.15 | 22.4 | 22 | 45,134 |
| September 23, 2025 | 22.25 | 22.15 | 22.15 | 22.3 | 22.05 | 91,088 |
| September 22, 2025 | 22.25 | 22.2 | 22.2 | 22.25 | 21.9 | 31,615 |
| September 19, 2025 | 22.4 | 22.25 | 22.25 | 22.5 | 22.25 | 85,221 |
| September 18, 2025 | 22.15 | 22.25 | 22.25 | 22.3 | 22.1 | 174,126 |
| September 17, 2025 | 22.15 | 22.1 | 22.1 | 22.2 | 22.1 | 105,000 |
| September 16, 2025 | 22.05 | 22.1 | 22.1 | 22.2 | 22 | 38,648 |
| September 15, 2025 | 22.4 | 22.1 | 22.1 | 22.5 | 22 | 40,474 |
| September 12, 2025 | 22.35 | 22.3 | 22.3 | 22.4 | 22.15 | 65,600 |
| September 11, 2025 | 22.65 | 22.1 | 22.1 | 22.9 | 22.1 | 91,585 |
| September 10, 2025 | 22.1 | 22.65 | 22.65 | 22.95 | 22.1 | 153,807 |
| September 09, 2025 | 21.65 | 21.95 | 21.95 | 22.05 | 21.45 | 80,205 |