21.10
+0.05(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.15 | 21.1 | 21.1 | 21.2 | 20.9 | 1.19M |
| January 13, 2026 | 21.4 | 21.05 | 21.05 | 21.4 | 20.8 | 1.39M |
| January 12, 2026 | 20.85 | 21.2 | 21.2 | 21.3 | 20.65 | 2.1M |
| January 09, 2026 | 21 | 20.65 | 20.65 | 21.15 | 20.35 | 2.01M |
| January 08, 2026 | 21.8 | 20.8 | 20.8 | 22.2 | 20.7 | 3.85M |
| January 07, 2026 | 20.9 | 21.8 | 21.8 | 22 | 20.8 | 6.23M |
| January 06, 2026 | 20.45 | 20.3 | 20.3 | 20.55 | 20.2 | 1.47M |
| January 05, 2026 | 20.85 | 20.45 | 20.45 | 20.85 | 20.35 | 1.94M |
| January 02, 2026 | 21.6 | 20.9 | 20.9 | 21.6 | 20.85 | 2.39M |
| December 31, 2025 | 22.4 | 21.4 | 21.4 | 22.6 | 21.4 | 4.04M |
| December 30, 2025 | 21.8 | 21.4 | 21.4 | 21.85 | 21.2 | 2.72M |
| December 29, 2025 | 21.2 | 21.7 | 21.7 | 21.85 | 21.2 | 4.7M |
| December 26, 2025 | 20.7 | 20.9 | 20.9 | 21.05 | 20.7 | 2.47M |
| December 24, 2025 | 20.55 | 20.65 | 20.65 | 20.9 | 20.55 | 1.05M |
| December 23, 2025 | 20.5 | 20.55 | 20.55 | 20.7 | 20.45 | 1.37M |
| December 22, 2025 | 20.35 | 20.45 | 20.45 | 20.55 | 20.25 | 812,311 |
| December 19, 2025 | 20.4 | 20.35 | 20.35 | 20.55 | 20.2 | 948,753 |
| December 18, 2025 | 20.15 | 20.2 | 20.2 | 20.55 | 20 | 1.24M |
| December 17, 2025 | 20.35 | 20.15 | 20.15 | 20.65 | 20.1 | 1.2M |
| December 16, 2025 | 20.45 | 20.1 | 20.1 | 20.5 | 20.05 | 1.54M |
| December 15, 2025 | 20.2 | 20.45 | 20.45 | 20.95 | 20.05 | 3.74M |
| December 12, 2025 | 19.95 | 20.15 | 20.15 | 20.35 | 19.95 | 1.2M |
| December 11, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.7 | 552,397 |
| December 10, 2025 | 19.9 | 19.75 | 19.75 | 20 | 19.7 | 679,114 |
| December 09, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.7 | 1.44M |
| December 08, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 19.95 | 1.04M |
| December 05, 2025 | 20.65 | 20.25 | 20.25 | 20.65 | 20.05 | 1.61M |
| December 04, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.4 | 1.52M |
| December 03, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.35 | 1.31M |
| December 02, 2025 | 20.6 | 20.6 | 20.6 | 20.85 | 20.45 | 1.57M |
| December 01, 2025 | 20.35 | 20.65 | 20.65 | 21.2 | 20.35 | 4.09M |
| November 28, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 20.2 | 1.78M |
| November 27, 2025 | 20.75 | 20.55 | 20.55 | 20.8 | 20.35 | 2.22M |
| November 26, 2025 | 20.5 | 20.6 | 20.6 | 21.7 | 20.5 | 6.3M |
| November 25, 2025 | 19.8 | 20.05 | 20.05 | 20.2 | 19.75 | 1.34M |
| November 24, 2025 | 19.5 | 19.85 | 19.85 | 20.25 | 19.5 | 2.19M |
| November 21, 2025 | 19.2 | 19 | 19 | 19.45 | 18.9 | 757,102 |
| November 20, 2025 | 19.2 | 19.25 | 19.25 | 19.3 | 18.8 | 840,246 |
| November 19, 2025 | 19.45 | 18.9 | 18.9 | 19.55 | 18.9 | 1.34M |
| November 18, 2025 | 19.95 | 19.4 | 19.4 | 20.35 | 19.4 | 1.11M |
| November 17, 2025 | 20.1 | 19.9 | 19.9 | 20.45 | 19.9 | 2.06M |
| November 14, 2025 | 19.5 | 19.7 | 19.7 | 20 | 19.4 | 1.51M |
| November 13, 2025 | 19.25 | 19.55 | 19.55 | 19.6 | 19.25 | 1.39M |
| November 12, 2025 | 18.85 | 19.25 | 19.25 | 19.25 | 18.85 | 827,243 |
| November 11, 2025 | 18.9 | 18.9 | 18.9 | 19.05 | 18.85 | 547,700 |
| November 10, 2025 | 19 | 18.85 | 18.85 | 19 | 18.6 | 755,064 |
| November 07, 2025 | 18.9 | 19 | 19 | 19.15 | 18.8 | 532,749 |
| November 06, 2025 | 18.65 | 18.9 | 18.9 | 18.95 | 18.65 | 615,302 |
| November 05, 2025 | 18.9 | 18.65 | 18.65 | 18.9 | 18.4 | 841,387 |
| November 04, 2025 | 18.85 | 18.9 | 18.9 | 18.95 | 18.7 | 1.42M |
| November 03, 2025 | 19.2 | 19.05 | 19.05 | 19.2 | 18.85 | 1.88M |
| October 31, 2025 | 19.55 | 19.25 | 19.25 | 19.55 | 19.2 | 1.15M |
| October 30, 2025 | 19.7 | 19.45 | 19.45 | 19.7 | 19.45 | 1.03M |
| October 29, 2025 | 19.8 | 19.7 | 19.7 | 19.9 | 19.65 | 672,035 |
| October 28, 2025 | 20.05 | 19.8 | 19.8 | 20.05 | 19.75 | 695,848 |
| October 27, 2025 | 19.95 | 19.95 | 19.95 | 20 | 19.8 | 608,574 |
| October 23, 2025 | 19.9 | 19.9 | 19.9 | 20.05 | 19.85 | 457,942 |
| October 22, 2025 | 19.9 | 20 | 20 | 20.05 | 19.8 | 413,308 |
| October 21, 2025 | 20 | 19.8 | 19.8 | 20.05 | 19.75 | 936,697 |
| October 20, 2025 | 20.2 | 20 | 20 | 20.25 | 19.8 | 981,878 |