20.45
-0.09999962(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.5 | 20.4 | 20.4 | 20.5 | 20.25 | 569,281 |
| December 04, 2025 | 20.55 | 20.45 | 20.45 | 20.65 | 20.35 | 1.11M |
| December 03, 2025 | 20.6 | 20.55 | 20.55 | 20.6 | 20.45 | 549,273 |
| December 02, 2025 | 20.45 | 20.5 | 20.5 | 20.55 | 20.4 | 686,539 |
| December 01, 2025 | 20.3 | 20.45 | 20.45 | 20.5 | 20.3 | 754,840 |
| November 28, 2025 | 20.45 | 20.35 | 20.35 | 20.45 | 20.2 | 1.02M |
| November 27, 2025 | 20.35 | 20.4 | 20.4 | 20.5 | 20.3 | 812,811 |
| November 26, 2025 | 20.2 | 20.25 | 20.25 | 20.45 | 20.15 | 1.29M |
| November 25, 2025 | 20 | 20.1 | 20.1 | 20.15 | 19.85 | 876,712 |
| November 24, 2025 | 19.9 | 20.05 | 20.05 | 20.05 | 19.85 | 587,867 |
| November 21, 2025 | 19.9 | 19.8 | 19.8 | 19.95 | 19.7 | 947,517 |
| November 20, 2025 | 19.75 | 19.9 | 19.9 | 19.95 | 19.75 | 512,047 |
| November 19, 2025 | 19.85 | 19.6 | 19.6 | 19.85 | 19.6 | 816,115 |
| November 18, 2025 | 19.85 | 19.85 | 19.85 | 19.9 | 19.6 | 1.18M |
| November 17, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.95 | 1.1M |
| November 14, 2025 | 20.1 | 20.15 | 20.15 | 20.25 | 20 | 745,621 |
| November 13, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 20.1 | 561,845 |
| November 12, 2025 | 20.1 | 20.2 | 20.2 | 20.3 | 20.1 | 981,698 |
| November 11, 2025 | 20.1 | 20.05 | 20.05 | 20.2 | 20.05 | 635,437 |
| November 10, 2025 | 20.45 | 20.1 | 20.1 | 20.45 | 20.05 | 1.25M |
| November 07, 2025 | 20.1 | 20.35 | 20.35 | 20.55 | 20.1 | 3.99M |
| November 06, 2025 | 19.3 | 19.55 | 19.55 | 19.55 | 19.3 | 638,706 |
| November 05, 2025 | 19.1 | 19.15 | 19.15 | 19.2 | 18.9 | 750,885 |
| November 04, 2025 | 19.15 | 19.1 | 19.1 | 19.3 | 19.1 | 874,404 |
| November 03, 2025 | 19.15 | 19.1 | 19.1 | 19.2 | 19.1 | 668,598 |
| October 31, 2025 | 19.25 | 19.15 | 19.15 | 19.3 | 19.15 | 687,167 |
| October 30, 2025 | 19.2 | 19.15 | 19.15 | 19.35 | 19.1 | 685,851 |
| October 29, 2025 | 19.35 | 19.2 | 19.2 | 19.35 | 19.15 | 785,647 |
| October 28, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.25 | 1M |
| October 27, 2025 | 19.7 | 19.55 | 19.55 | 19.75 | 19.55 | 585,793 |
| October 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | 478,920 |
| October 22, 2025 | 19.5 | 19.65 | 19.65 | 19.65 | 19.5 | 420,149 |
| October 21, 2025 | 19.6 | 19.5 | 19.5 | 19.65 | 19.4 | 838,919 |
| October 20, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.3 | 1.09M |
| October 17, 2025 | 19.5 | 19.5 | 19.5 | 19.8 | 19.5 | 786,105 |
| October 16, 2025 | 19.75 | 19.5 | 19.5 | 19.85 | 19.5 | 1.21M |
| October 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.35 | 2.82M |
| October 14, 2025 | 20.1 | 19.75 | 19.75 | 20.15 | 19.75 | 4.11M |
| October 13, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 19.95 | 1.31M |
| October 09, 2025 | 20.45 | 20.3 | 20.3 | 20.55 | 20.25 | 1.27M |
| October 08, 2025 | 20.6 | 20.45 | 20.45 | 20.6 | 20.45 | 440,951 |
| October 07, 2025 | 20.5 | 20.55 | 20.55 | 20.65 | 20.5 | 978,117 |
| October 03, 2025 | 20.6 | 20.45 | 20.45 | 20.6 | 20.4 | 603,780 |
| October 02, 2025 | 20.5 | 20.6 | 20.6 | 20.6 | 20.4 | 437,001 |
| October 01, 2025 | 20.75 | 20.5 | 20.5 | 20.75 | 20.45 | 880,089 |
| September 30, 2025 | 20.45 | 20.55 | 20.55 | 20.6 | 20.35 | 858,755 |
| September 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0 |
| September 26, 2025 | 20.6 | 20.35 | 20.35 | 20.6 | 20.25 | 1.27M |
| September 25, 2025 | 20.5 | 20.65 | 20.65 | 20.85 | 20.5 | 1.38M |
| September 24, 2025 | 20.35 | 20.45 | 20.45 | 20.6 | 20.35 | 1.11M |
| September 23, 2025 | 20.25 | 20.3 | 20.3 | 20.35 | 20.15 | 523,056 |
| September 22, 2025 | 20.25 | 20.25 | 20.25 | 20.3 | 20.15 | 749,616 |
| September 19, 2025 | 20.2 | 20.15 | 20.15 | 20.3 | 20.05 | 503,260 |
| September 18, 2025 | 20.2 | 20.2 | 20.2 | 20.25 | 20.1 | 702,029 |
| September 17, 2025 | 20.2 | 20.1 | 20.1 | 20.35 | 20.1 | 1.09M |
| September 16, 2025 | 20.15 | 20.2 | 20.2 | 20.25 | 20.15 | 490,001 |
| September 15, 2025 | 20.2 | 20.15 | 20.15 | 20.4 | 20.15 | 890,639 |
| September 12, 2025 | 20.2 | 20.2 | 20.2 | 20.35 | 19.95 | 1.04M |
| September 11, 2025 | 20.4 | 20.15 | 20.15 | 20.6 | 20.15 | 1.52M |
| September 10, 2025 | 20.45 | 20.4 | 20.4 | 20.5 | 20.3 | 664,825 |