20.75
-0.05(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.9 | 20.8 | 20.8 | 21.05 | 20.7 | 153,346 |
| December 03, 2025 | 20.8 | 20.9 | 20.9 | 20.95 | 20.7 | 98,020 |
| December 02, 2025 | 20.8 | 20.9 | 20.9 | 21.15 | 20.8 | 204,789 |
| December 01, 2025 | 21 | 20.65 | 20.65 | 21 | 20.5 | 174,550 |
| November 28, 2025 | 20.5 | 21 | 21 | 21.1 | 20.5 | 330,740 |
| November 27, 2025 | 20.55 | 20.5 | 20.5 | 20.6 | 20.25 | 157,139 |
| November 26, 2025 | 20.2 | 20.55 | 20.55 | 20.65 | 20.2 | 378,684 |
| November 25, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.6 | 292,227 |
| November 24, 2025 | 19.25 | 19.4 | 19.4 | 19.7 | 19.1 | 256,385 |
| November 21, 2025 | 19.85 | 19.25 | 19.25 | 19.85 | 19.1 | 331,402 |
| November 20, 2025 | 19.75 | 19.85 | 19.85 | 20.15 | 19.7 | 229,443 |
| November 19, 2025 | 19.75 | 19.75 | 19.75 | 19.85 | 19.6 | 280,231 |
| November 18, 2025 | 20 | 19.7 | 19.7 | 20.2 | 19.7 | 260,414 |
| November 17, 2025 | 20.35 | 20.05 | 20.05 | 20.35 | 20 | 215,726 |
| November 14, 2025 | 20.4 | 20.35 | 20.35 | 20.65 | 20.3 | 215,650 |
| November 13, 2025 | 20.7 | 20.45 | 20.45 | 20.75 | 20.35 | 252,900 |
| November 12, 2025 | 20.45 | 20.7 | 20.7 | 20.75 | 20.4 | 234,844 |
| November 11, 2025 | 20.05 | 20.25 | 20.25 | 20.45 | 20.05 | 187,903 |
| November 10, 2025 | 20.1 | 20.1 | 20.1 | 20.25 | 20 | 287,332 |
| November 07, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.2 | 446,681 |
| November 06, 2025 | 20.85 | 20.7 | 20.7 | 20.85 | 20.5 | 153,391 |
| November 05, 2025 | 20.95 | 20.6 | 20.6 | 20.95 | 20.45 | 296,460 |
| November 04, 2025 | 21.9 | 21 | 21 | 21.9 | 21 | 520,070 |
| November 03, 2025 | 22.25 | 21.75 | 21.75 | 22.25 | 21.6 | 192,211 |
| October 31, 2025 | 22.2 | 22 | 22 | 22.35 | 22 | 173,127 |
| October 30, 2025 | 22.25 | 22.2 | 22.2 | 22.55 | 22.1 | 211,937 |
| October 29, 2025 | 22.55 | 22.4 | 22.4 | 22.6 | 22.25 | 238,305 |
| October 28, 2025 | 22.35 | 22.35 | 22.35 | 22.6 | 22.3 | 197,376 |
| October 27, 2025 | 23.2 | 22.4 | 22.4 | 23.2 | 22.35 | 370,043 |
| October 23, 2025 | 23.25 | 22.9 | 22.9 | 23.35 | 22.9 | 245,224 |
| October 22, 2025 | 23.1 | 23.25 | 23.25 | 23.55 | 22.7 | 574,745 |
| October 21, 2025 | 22.55 | 22.9 | 22.9 | 23.2 | 22.3 | 538,294 |
| October 20, 2025 | 22.6 | 22.4 | 22.4 | 22.65 | 22.2 | 248,373 |
| October 17, 2025 | 22.15 | 22.6 | 22.6 | 22.6 | 22.1 | 389,211 |
| October 16, 2025 | 22 | 22.1 | 22.1 | 22.2 | 21.85 | 254,962 |
| October 15, 2025 | 21.8 | 22 | 22 | 22.1 | 21.7 | 433,335 |
| October 14, 2025 | 21.7 | 21.4 | 21.4 | 22.1 | 21.4 | 387,873 |
| October 13, 2025 | 21.4 | 21.4 | 21.4 | 21.5 | 20.75 | 302,644 |
| October 09, 2025 | 21.35 | 21.4 | 21.4 | 21.75 | 21.3 | 281,721 |
| October 08, 2025 | 21.35 | 21.35 | 21.35 | 21.5 | 21.2 | 255,098 |
| October 07, 2025 | 21.15 | 21.35 | 21.35 | 21.6 | 21.15 | 308,028 |
| October 03, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21.35 | 481,546 |
| October 02, 2025 | 22.3 | 21.8 | 21.8 | 22.3 | 21.7 | 511,945 |
| October 01, 2025 | 22.15 | 22.2 | 22.2 | 22.6 | 22.15 | 280,115 |
| September 30, 2025 | 22.25 | 22.15 | 22.15 | 22.25 | 21.85 | 506,950 |
| September 29, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0 |
| September 26, 2025 | 22.35 | 21.9 | 21.9 | 22.5 | 21.85 | 404,878 |
| September 25, 2025 | 22.35 | 22.35 | 22.35 | 22.65 | 22.25 | 268,743 |
| September 24, 2025 | 22.1 | 22.15 | 22.15 | 22.3 | 22.05 | 222,495 |
| September 23, 2025 | 22.1 | 22.15 | 22.15 | 22.2 | 21.75 | 438,867 |
| September 22, 2025 | 22.6 | 22.15 | 22.15 | 22.6 | 22.1 | 419,765 |
| September 19, 2025 | 22.75 | 22.25 | 22.25 | 22.75 | 22.25 | 285,060 |
| September 18, 2025 | 22.4 | 22.6 | 22.6 | 22.75 | 22.15 | 480,065 |
| September 17, 2025 | 22.1 | 22.2 | 22.2 | 22.65 | 22.1 | 558,000 |
| September 16, 2025 | 22 | 22.05 | 22.05 | 22.05 | 21.85 | 271,606 |
| September 15, 2025 | 21.65 | 21.85 | 21.85 | 22.15 | 21.65 | 432,000 |
| September 12, 2025 | 21.7 | 21.6 | 21.6 | 21.9 | 21.55 | 251,147 |
| September 11, 2025 | 22.2 | 21.65 | 21.65 | 22.2 | 21.5 | 746,801 |
| September 10, 2025 | 22.1 | 22.2 | 22.2 | 22.4 | 22 | 426,944 |
| September 09, 2025 | 22.5 | 22.05 | 22.05 | 22.55 | 22.05 | 351,300 |