20.35
-0.3(-1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 20.15 | 20.2 | 20.2 | 20.85 | 20.15 | 3.55M |
| October 16, 2025 | 19.8 | 19.85 | 19.85 | 20.05 | 19.75 | 603,800 |
| October 15, 2025 | 20.45 | 19.8 | 19.8 | 20.6 | 19.75 | 1.92M |
| October 14, 2025 | 19.8 | 20.45 | 20.45 | 21.5 | 19.7 | 5.64M |
| October 13, 2025 | 19.5 | 19.65 | 19.65 | 19.65 | 19.2 | 681,240 |
| October 09, 2025 | 19.5 | 19.65 | 19.65 | 19.75 | 19.45 | 829,159 |
| October 08, 2025 | 19.2 | 19.45 | 19.45 | 19.5 | 19.15 | 536,449 |
| October 07, 2025 | 19.15 | 19.3 | 19.3 | 19.3 | 19.1 | 703,451 |
| October 03, 2025 | 19.2 | 19.15 | 19.15 | 19.3 | 19.15 | 998,074 |
| October 02, 2025 | 19.65 | 19.35 | 19.35 | 19.65 | 19.25 | 2.15M |
| October 01, 2025 | 19.7 | 19.65 | 19.65 | 19.8 | 19.6 | 728,257 |
| September 30, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.65 | 819,835 |
| September 26, 2025 | 20.05 | 19.8 | 19.8 | 20.1 | 19.7 | 960,086 |
| September 25, 2025 | 19.95 | 20.05 | 20.05 | 20.5 | 19.95 | 1.51M |
| September 24, 2025 | 19.75 | 19.85 | 19.85 | 19.95 | 19.7 | 583,103 |
| September 23, 2025 | 19.9 | 19.75 | 19.75 | 20 | 19.75 | 475,408 |
| September 22, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.8 | 726,585 |
| September 19, 2025 | 20.05 | 19.75 | 19.75 | 20.15 | 19.75 | 758,663 |
| September 18, 2025 | 20.1 | 19.95 | 19.95 | 20.2 | 19.8 | 938,548 |
| September 17, 2025 | 19.8 | 19.95 | 19.95 | 20.2 | 19.8 | 953,008 |
| September 16, 2025 | 19.7 | 19.65 | 19.65 | 19.75 | 19.6 | 576,005 |
| September 15, 2025 | 19.7 | 19.7 | 19.7 | 19.9 | 19.7 | 636,322 |
| September 12, 2025 | 19.8 | 19.8 | 19.8 | 19.95 | 19.65 | 879,888 |
| September 11, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.55 | 1.44M |
| September 10, 2025 | 19.85 | 19.9 | 19.9 | 20.2 | 19.65 | 1.4M |
| September 09, 2025 | 20 | 19.85 | 19.85 | 20 | 19.85 | 766,763 |
| September 08, 2025 | 19.8 | 19.95 | 19.95 | 20 | 19.75 | 718,952 |