21.35
+0.05(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.35 | 21.35 | 21.35 | 21.4 | 21.2 | 1.52M |
| January 13, 2026 | 21.25 | 21.3 | 21.3 | 21.3 | 20.9 | 2.45M |
| January 12, 2026 | 21.1 | 21.4 | 21.4 | 21.45 | 21.1 | 2.52M |
| January 09, 2026 | 21.1 | 21.05 | 21.05 | 21.1 | 20.9 | 1.26M |
| January 08, 2026 | 21.1 | 20.9 | 20.9 | 21.3 | 20.9 | 1.74M |
| January 07, 2026 | 20.55 | 21 | 21 | 21.15 | 20.5 | 2.67M |
| January 06, 2026 | 20.5 | 20.45 | 20.45 | 20.6 | 20.45 | 822,065 |
| January 05, 2026 | 20.6 | 20.45 | 20.45 | 20.95 | 20.4 | 1.53M |
| January 02, 2026 | 20.75 | 20.6 | 20.6 | 20.8 | 20.6 | 759,693 |
| December 31, 2025 | 20.7 | 20.65 | 20.65 | 20.85 | 20.55 | 1.03M |
| December 30, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.45 | 1.77M |
| December 29, 2025 | 20.95 | 20.85 | 20.85 | 21 | 20.8 | 936,272 |
| December 26, 2025 | 20.85 | 20.8 | 20.8 | 20.95 | 20.8 | 838,291 |
| December 24, 2025 | 20.95 | 20.85 | 20.85 | 21.05 | 20.85 | 628,509 |
| December 23, 2025 | 21.25 | 20.95 | 20.95 | 21.25 | 20.9 | 975,644 |
| December 22, 2025 | 20.8 | 21.2 | 21.2 | 21.2 | 20.8 | 2.43M |
| December 19, 2025 | 20.55 | 20.7 | 20.7 | 20.7 | 20.5 | 788,417 |
| December 18, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.5 | 564,529 |
| December 17, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.55 | 566,462 |
| December 16, 2025 | 20.75 | 20.65 | 20.65 | 20.8 | 20.6 | 1.24M |
| December 15, 2025 | 20.45 | 20.85 | 20.85 | 20.85 | 20.45 | 1.83M |
| December 12, 2025 | 20.55 | 20.45 | 20.45 | 20.6 | 20.4 | 421,907 |
| December 11, 2025 | 20.55 | 20.45 | 20.45 | 20.55 | 20.3 | 671,098 |
| December 10, 2025 | 20.55 | 20.4 | 20.4 | 20.6 | 20.35 | 650,823 |
| December 09, 2025 | 20.55 | 20.55 | 20.55 | 20.65 | 20.55 | 625,905 |
| December 08, 2025 | 20.5 | 20.65 | 20.65 | 20.65 | 20.5 | 1.24M |
| 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 |