21.15
+0.05(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.3 | 21.15 | 21.15 | 21.45 | 21.1 | 74,004 |
| January 13, 2026 | 21.35 | 21.1 | 21.1 | 21.35 | 21 | 126,344 |
| January 12, 2026 | 21.2 | 21.1 | 21.1 | 21.25 | 21.05 | 210,224 |
| January 09, 2026 | 21.2 | 21.25 | 21.25 | 21.25 | 21.05 | 81,257 |
| January 08, 2026 | 21.7 | 21.4 | 21.4 | 21.9 | 21.3 | 217,797 |
| January 07, 2026 | 21.05 | 21.7 | 21.7 | 21.75 | 20.95 | 316,428 |
| January 06, 2026 | 20.95 | 21 | 21 | 21.1 | 20.8 | 91,397 |
| January 05, 2026 | 21.1 | 20.95 | 20.95 | 21.1 | 20.75 | 113,433 |
| January 02, 2026 | 21.25 | 21.1 | 21.1 | 21.3 | 21.05 | 93,764 |
| December 31, 2025 | 21.4 | 21.25 | 21.25 | 21.4 | 21.2 | 115,596 |
| December 30, 2025 | 21.2 | 21.3 | 21.3 | 21.4 | 21.15 | 127,167 |
| December 29, 2025 | 21.05 | 21.35 | 21.35 | 21.45 | 21.05 | 262,877 |
| December 26, 2025 | 20.9 | 21.05 | 21.05 | 21.15 | 20.9 | 93,290 |
| December 24, 2025 | 21 | 20.8 | 20.8 | 21 | 20.8 | 156,359 |
| December 23, 2025 | 21.05 | 21 | 21 | 21.15 | 20.95 | 112,671 |
| December 22, 2025 | 21.2 | 21.15 | 21.15 | 21.25 | 21.05 | 105,631 |
| December 19, 2025 | 21.25 | 21.2 | 21.2 | 21.45 | 21.15 | 141,927 |
| December 18, 2025 | 20.85 | 21.2 | 21.2 | 21.35 | 20.85 | 310,718 |
| December 17, 2025 | 20.75 | 20.8 | 20.8 | 20.95 | 20.6 | 247,811 |
| December 16, 2025 | 20.5 | 20.6 | 20.6 | 20.65 | 20.4 | 182,326 |
| December 15, 2025 | 20.5 | 20.7 | 20.7 | 20.95 | 20.45 | 249,642 |
| December 12, 2025 | 20.5 | 20.65 | 20.65 | 20.7 | 20.5 | 84,463 |
| December 11, 2025 | 20.45 | 20.45 | 20.45 | 20.6 | 20.45 | 109,933 |
| December 10, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.3 | 83,145 |
| December 09, 2025 | 20.7 | 20.55 | 20.55 | 20.7 | 20.45 | 91,943 |
| December 08, 2025 | 20.8 | 20.7 | 20.7 | 20.95 | 20.7 | 115,204 |
| December 05, 2025 | 20.9 | 20.8 | 20.8 | 20.9 | 20.7 | 95,853 |
| December 04, 2025 | 21 | 21 | 21 | 21 | 20.8 | 56,409 |
| December 03, 2025 | 20.9 | 20.9 | 20.9 | 21.05 | 20.85 | 123,622 |
| December 02, 2025 | 20.8 | 20.8 | 20.8 | 20.95 | 20.75 | 126,522 |
| December 01, 2025 | 20.6 | 20.8 | 20.8 | 21.1 | 20.6 | 123,140 |
| November 28, 2025 | 20.7 | 20.75 | 20.75 | 20.75 | 20.6 | 85,775 |
| November 27, 2025 | 20.5 | 20.7 | 20.7 | 20.75 | 20.5 | 74,276 |
| November 26, 2025 | 20.3 | 20.65 | 20.65 | 20.85 | 20.3 | 217,883 |
| November 25, 2025 | 20.15 | 20.3 | 20.3 | 20.3 | 20.1 | 72,039 |
| November 24, 2025 | 20.35 | 20.3 | 20.3 | 20.4 | 20.15 | 118,503 |
| November 21, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.1 | 75,944 |
| November 20, 2025 | 20.1 | 20.35 | 20.35 | 20.45 | 20.05 | 161,345 |
| November 19, 2025 | 20.1 | 20.05 | 20.05 | 20.1 | 19.95 | 119,694 |
| November 18, 2025 | 20.15 | 20.05 | 20.05 | 20.25 | 19.9 | 484,992 |
| November 17, 2025 | 20.65 | 20.35 | 20.35 | 20.7 | 20.3 | 345,113 |
| November 14, 2025 | 20.85 | 20.7 | 20.7 | 20.9 | 20.7 | 170,823 |
| November 13, 2025 | 20.9 | 20.95 | 20.95 | 21 | 20.85 | 83,000 |
| November 12, 2025 | 20.8 | 20.9 | 20.9 | 20.9 | 20.7 | 148,050 |
| November 11, 2025 | 20.75 | 20.65 | 20.65 | 20.85 | 20.65 | 186,242 |
| November 10, 2025 | 20.8 | 20.65 | 20.65 | 20.85 | 20.5 | 245,817 |
| November 07, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.6 | 221,371 |
| November 06, 2025 | 21 | 20.85 | 20.85 | 21 | 20.7 | 225,714 |
| November 05, 2025 | 21 | 20.9 | 20.9 | 21 | 20.7 | 109,520 |
| November 04, 2025 | 21 | 21 | 21 | 21.1 | 20.9 | 86,301 |
| November 03, 2025 | 21.1 | 21 | 21 | 21.1 | 20.95 | 108,089 |
| October 31, 2025 | 21.35 | 21.2 | 21.2 | 21.35 | 21.15 | 58,868 |
| October 30, 2025 | 21.35 | 21.3 | 21.3 | 21.35 | 21.15 | 79,901 |
| October 29, 2025 | 21.4 | 21.25 | 21.25 | 21.4 | 20.95 | 541,426 |
| October 28, 2025 | 21.8 | 21.45 | 21.45 | 21.8 | 21.35 | 327,797 |
| October 27, 2025 | 21.75 | 21.65 | 21.65 | 21.8 | 21.6 | 173,324 |
| October 23, 2025 | 21.8 | 21.75 | 21.75 | 21.95 | 21.65 | 173,983 |
| October 22, 2025 | 21.8 | 21.8 | 21.8 | 21.85 | 21.75 | 95,181 |
| October 21, 2025 | 21.9 | 21.75 | 21.75 | 21.9 | 21.7 | 128,347 |
| October 20, 2025 | 21.9 | 21.85 | 21.85 | 21.9 | 21.8 | 138,629 |