19.70
-0.05(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 19.6 | 19.7 | 19.7 | 19.7 | 19.45 | 118,584 |
| December 23, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.45 | 33,422 |
| December 22, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.55 | 30,643 |
| December 19, 2025 | 19.55 | 19.7 | 19.7 | 19.75 | 19.55 | 23,448 |
| December 18, 2025 | 19.45 | 19.65 | 19.65 | 19.7 | 19.45 | 66,331 |
| December 17, 2025 | 19.5 | 19.45 | 19.45 | 19.65 | 19.45 | 42,667 |
| December 16, 2025 | 19.55 | 19.5 | 19.5 | 19.75 | 19.45 | 98,615 |
| December 15, 2025 | 19.6 | 19.75 | 19.75 | 19.8 | 19.55 | 63,574 |
| December 12, 2025 | 19.5 | 19.6 | 19.6 | 19.7 | 19.5 | 38,157 |
| December 11, 2025 | 19.3 | 19.45 | 19.45 | 19.5 | 19.3 | 83,510 |
| December 10, 2025 | 19.45 | 19.5 | 19.5 | 19.65 | 19.45 | 71,866 |
| December 09, 2025 | 19.75 | 19.65 | 19.65 | 19.75 | 19.45 | 87,695 |
| December 08, 2025 | 19.75 | 19.8 | 19.8 | 19.9 | 19.5 | 142,216 |
| December 05, 2025 | 19.65 | 19.7 | 19.7 | 19.8 | 19.55 | 98,219 |
| December 04, 2025 | 19.5 | 19.65 | 19.65 | 19.8 | 19.5 | 71,596 |
| December 03, 2025 | 19.4 | 19.5 | 19.5 | 19.95 | 19.35 | 217,007 |
| December 02, 2025 | 19.3 | 19.35 | 19.35 | 19.35 | 19 | 180,571 |
| December 01, 2025 | 19.2 | 19.3 | 19.3 | 19.35 | 19.2 | 77,634 |
| November 28, 2025 | 19.05 | 19.2 | 19.2 | 19.3 | 19 | 102,049 |
| November 27, 2025 | 18.75 | 19.05 | 19.05 | 19.05 | 18.75 | 116,069 |
| November 26, 2025 | 18.95 | 18.9 | 18.9 | 18.95 | 18.65 | 102,328 |
| November 25, 2025 | 18.85 | 18.8 | 18.8 | 18.85 | 18.65 | 77,632 |
| November 24, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.65 | 66,508 |
| November 21, 2025 | 18.5 | 18.7 | 18.7 | 18.7 | 18.3 | 121,864 |
| November 20, 2025 | 18.5 | 18.7 | 18.7 | 18.7 | 18.4 | 89,408 |
| November 19, 2025 | 18.7 | 18.7 | 18.7 | 18.8 | 18.45 | 123,266 |
| November 18, 2025 | 18.7 | 18.75 | 18.75 | 18.75 | 18.25 | 150,128 |
| November 17, 2025 | 18.65 | 18.75 | 18.75 | 18.8 | 18.4 | 108,594 |
| November 14, 2025 | 18.55 | 18.65 | 18.65 | 18.85 | 18.5 | 251,547 |
| November 13, 2025 | 18.1 | 18.55 | 18.55 | 18.55 | 18.05 | 229,769 |
| November 12, 2025 | 17.55 | 18.1 | 18.1 | 18.2 | 17.55 | 197,229 |
| November 11, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.2 | 45,926 |
| November 10, 2025 | 17 | 17.15 | 17.15 | 17.3 | 17 | 85,269 |
| November 07, 2025 | 16.95 | 17 | 17 | 17 | 16.8 | 75,336 |
| November 06, 2025 | 17.05 | 17 | 17 | 17.05 | 16.8 | 47,343 |
| November 05, 2025 | 16.85 | 16.95 | 16.95 | 16.95 | 16.65 | 164,477 |
| November 04, 2025 | 16.85 | 17 | 17 | 17 | 16.75 | 106,673 |
| November 03, 2025 | 16.95 | 17 | 17 | 17 | 16.85 | 88,036 |
| October 31, 2025 | 17 | 17 | 17 | 17.05 | 16.85 | 94,659 |
| October 30, 2025 | 16.95 | 17 | 17 | 17.05 | 16.8 | 132,897 |
| October 29, 2025 | 17.25 | 17.05 | 17.05 | 17.3 | 17 | 95,369 |
| October 28, 2025 | 17 | 17 | 17 | 17.25 | 16.9 | 112,028 |
| October 27, 2025 | 17.1 | 17 | 17 | 17.1 | 16.5 | 423,434 |
| October 23, 2025 | 17.15 | 17.1 | 17.1 | 17.2 | 17.05 | 82,049 |
| October 22, 2025 | 17.1 | 17.15 | 17.15 | 17.3 | 17 | 162,785 |
| October 21, 2025 | 17.45 | 17.1 | 17.1 | 17.45 | 17 | 250,825 |
| October 20, 2025 | 18.15 | 17.25 | 17.25 | 18.2 | 17.1 | 650,762 |
| October 17, 2025 | 18.75 | 18.35 | 18.35 | 18.75 | 18.35 | 294,558 |
| October 16, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.65 | 1.18M |
| October 15, 2025 | 21.65 | 21.75 | 19.65 | 21.75 | 21.6 | 861,309 |
| October 14, 2025 | 21.8 | 21.65 | 19.56 | 21.8 | 21.5 | 787,604 |
| October 13, 2025 | 21.5 | 21.55 | 19.47 | 21.75 | 20.6 | 768,731 |
| October 09, 2025 | 21.65 | 21.55 | 21.55 | 21.8 | 21.5 | 382,439 |
| October 08, 2025 | 21.2 | 21.45 | 21.45 | 21.65 | 21.2 | 183,003 |
| October 07, 2025 | 21.5 | 21.2 | 21.2 | 21.8 | 21.2 | 506,119 |
| October 03, 2025 | 21.65 | 21.45 | 21.45 | 21.65 | 21.3 | 299,066 |
| October 02, 2025 | 21.6 | 21.45 | 21.45 | 22.15 | 21.4 | 572,321 |
| October 01, 2025 | 21.9 | 21.5 | 21.5 | 22 | 21.15 | 478,779 |
| September 30, 2025 | 20.3 | 21.6 | 21.6 | 22 | 20.3 | 964,369 |
| September 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |