19.80
+0.3(+1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.9 | 19.8 | 19.8 | 20 | 19.5 | 24,749 |
| December 23, 2025 | 19.4 | 19.5 | 19.5 | 19.5 | 19.4 | 2,021 |
| December 22, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 1,023 |
| December 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2,169 |
| December 18, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1,024 |
| December 17, 2025 | 19.05 | 19.1 | 19.1 | 19.1 | 19 | 7,811 |
| December 16, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19 | 15,077 |
| December 15, 2025 | 19.65 | 19.65 | 19.65 | 19.7 | 19.5 | 8,145 |
| December 12, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.6 | 18,456 |
| December 11, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.9 | 15,385 |
| December 10, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0 |
| December 09, 2025 | 19.5 | 19.9 | 19.9 | 19.95 | 19.5 | 13,091 |
| December 08, 2025 | 19.95 | 19.95 | 19.95 | 20 | 19.95 | 4,175 |
| December 05, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1,308 |
| December 04, 2025 | 20 | 20 | 20 | 20 | 20 | 1,096 |
| December 03, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.95 | 5,019 |
| December 02, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.95 | 7,217 |
| December 01, 2025 | 19.9 | 20.1 | 20.1 | 20.1 | 19.8 | 14,050 |
| November 28, 2025 | 20.1 | 20 | 20 | 20.1 | 19.95 | 10,449 |
| November 27, 2025 | 20 | 20.1 | 20.1 | 20.2 | 20 | 5,009 |
| November 26, 2025 | 20.35 | 20 | 20 | 20.35 | 20 | 6,014 |
| November 25, 2025 | 20 | 19.95 | 19.95 | 20 | 19.95 | 6,208 |
| November 24, 2025 | 19.9 | 20 | 20 | 20.45 | 19.9 | 4,200 |
| November 21, 2025 | 20.55 | 19.95 | 19.95 | 20.55 | 19.9 | 6,241 |
| November 20, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.8 | 62,717 |
| November 19, 2025 | 20.05 | 19.95 | 19.95 | 20.05 | 19.95 | 34,291 |
| November 18, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 20.05 | 16,153 |
| November 17, 2025 | 20.5 | 20.25 | 20.25 | 20.5 | 20.25 | 9,358 |
| November 14, 2025 | 20.3 | 20.5 | 20.5 | 20.5 | 20.15 | 16,787 |
| November 13, 2025 | 20.3 | 20.3 | 20.3 | 20.45 | 20.3 | 16,262 |
| November 12, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 20.15 | 8,095 |
| November 11, 2025 | 20.2 | 20.3 | 20.3 | 20.7 | 20.15 | 26,187 |
| November 10, 2025 | 20.25 | 20.15 | 20.15 | 20.25 | 20.05 | 24,335 |
| November 07, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1,013 |
| November 06, 2025 | 20.4 | 20.65 | 20.65 | 20.85 | 20.1 | 40,974 |
| November 05, 2025 | 20.25 | 20.9 | 20.9 | 20.9 | 20.2 | 33,320 |
| November 04, 2025 | 20.55 | 20.25 | 20.25 | 20.55 | 20.15 | 19,224 |
| November 03, 2025 | 20.05 | 20.2 | 20.2 | 20.2 | 19.9 | 32,455 |
| October 31, 2025 | 20.1 | 20.15 | 20.15 | 20.35 | 20.05 | 24,422 |
| October 30, 2025 | 20.1 | 20.1 | 20.1 | 20.2 | 20.05 | 33,011 |
| October 29, 2025 | 20.15 | 20.3 | 20.3 | 20.4 | 20.1 | 22,049 |
| October 28, 2025 | 20.3 | 20.2 | 20.2 | 20.45 | 20.15 | 15,664 |
| October 27, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 20.3 | 11,933 |
| October 23, 2025 | 20.3 | 20.25 | 20.25 | 20.35 | 20.1 | 15,752 |
| October 22, 2025 | 20.4 | 20.45 | 20.45 | 20.5 | 20.4 | 20,210 |
| October 21, 2025 | 20.5 | 20.4 | 20.4 | 20.6 | 20.05 | 74,629 |
| October 20, 2025 | 20.7 | 20.5 | 20.5 | 21 | 20.15 | 40,864 |
| October 17, 2025 | 20.45 | 20.7 | 20.7 | 20.75 | 20.3 | 28,003 |
| October 16, 2025 | 20.65 | 20.7 | 20.7 | 20.7 | 20.55 | 29,592 |
| October 15, 2025 | 20.2 | 20.6 | 20.6 | 20.65 | 20.2 | 11,429 |
| October 14, 2025 | 20.65 | 20.5 | 20.5 | 20.65 | 20.5 | 17,364 |
| October 13, 2025 | 21.1 | 20.65 | 20.65 | 21.15 | 20.45 | 41,416 |
| October 09, 2025 | 21.15 | 21.1 | 21.1 | 21.2 | 21 | 21,013 |
| October 08, 2025 | 21.5 | 21.15 | 21.15 | 21.5 | 20.95 | 22,409 |
| October 07, 2025 | 21.95 | 21.5 | 21.5 | 22 | 21.5 | 62,130 |
| October 03, 2025 | 20.9 | 21.05 | 21.05 | 21.05 | 20.9 | 20,010 |
| October 02, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 3,414 |
| October 01, 2025 | 21.6 | 21.55 | 21.55 | 21.6 | 21.55 | 7,287 |
| September 30, 2025 | 21.4 | 21.55 | 21.55 | 22.2 | 21.4 | 28,277 |
| September 29, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | 0 |