21.05
-0.25(-1.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.1 | 21.3 | 21.3 | 21.6 | 21.05 | 3.88M |
| December 03, 2025 | 21.05 | 21 | 21 | 21.45 | 20.9 | 3.79M |
| December 02, 2025 | 21.2 | 21.1 | 21.1 | 21.45 | 21 | 4.09M |
| December 01, 2025 | 21.5 | 21.1 | 21.1 | 21.8 | 21.05 | 6.07M |
| November 28, 2025 | 21.8 | 21.45 | 21.45 | 22 | 20.8 | 10.46M |
| November 27, 2025 | 23.55 | 21.8 | 21.8 | 23.75 | 21.45 | 24.6M |
| November 26, 2025 | 21.9 | 23.25 | 23.25 | 23.25 | 21.65 | 33.9M |
| November 25, 2025 | 19.6 | 21.15 | 21.15 | 21.15 | 19.45 | 11.41M |
| November 24, 2025 | 18.9 | 19.5 | 19.5 | 19.65 | 18.9 | 5.14M |
| November 21, 2025 | 19.25 | 18.8 | 18.8 | 19.25 | 18.7 | 4.53M |
| November 20, 2025 | 19.25 | 19.35 | 19.35 | 19.45 | 19 | 2.99M |
| November 19, 2025 | 19.15 | 19.1 | 19.1 | 19.4 | 19.1 | 2.84M |
| November 18, 2025 | 19.35 | 19.1 | 19.1 | 19.65 | 19.1 | 3.57M |
| November 17, 2025 | 19.65 | 19.35 | 19.35 | 19.75 | 19.35 | 3.33M |
| November 14, 2025 | 19.2 | 19.6 | 19.6 | 20.05 | 19.1 | 8.1M |
| November 13, 2025 | 19.7 | 19.3 | 19.3 | 19.7 | 19.2 | 3.45M |
| November 12, 2025 | 19.25 | 19.65 | 19.65 | 19.7 | 19.2 | 3.23M |
| November 11, 2025 | 19.1 | 19.15 | 19.15 | 19.35 | 19.05 | 3.27M |
| November 10, 2025 | 19.7 | 19.1 | 19.1 | 19.7 | 19.05 | 5.16M |
| November 07, 2025 | 20.15 | 19.7 | 19.7 | 20.25 | 19.65 | 5.32M |
| November 06, 2025 | 20.15 | 20.25 | 20.25 | 20.25 | 19.8 | 4.61M |
| November 05, 2025 | 20.2 | 20.1 | 20.1 | 20.7 | 19.85 | 5.17M |
| November 04, 2025 | 20.5 | 20.4 | 20.4 | 21 | 20.35 | 9.3M |
| November 03, 2025 | 19.7 | 20.3 | 20.3 | 20.95 | 19.7 | 8.12M |
| October 31, 2025 | 20.15 | 19.6 | 19.6 | 20.4 | 19.6 | 6.56M |
| October 30, 2025 | 20 | 20.15 | 20.15 | 20.4 | 19.9 | 5.06M |
| October 29, 2025 | 20.25 | 20 | 20 | 20.45 | 20 | 4.49M |
| October 28, 2025 | 20.5 | 20.25 | 20.25 | 20.5 | 20 | 5.61M |
| October 27, 2025 | 20.65 | 20.2 | 20.2 | 20.75 | 20.1 | 8.26M |
| October 23, 2025 | 20.9 | 20.65 | 20.65 | 21 | 20.45 | 7.24M |
| October 22, 2025 | 21 | 20.9 | 20.9 | 21.4 | 20.9 | 4.94M |
| October 21, 2025 | 21 | 21.15 | 21.15 | 21.3 | 20.75 | 10.05M |
| October 20, 2025 | 21.9 | 21.2 | 21.2 | 22 | 21.1 | 8.69M |
| October 17, 2025 | 22.3 | 21.75 | 21.75 | 22.35 | 21.65 | 7.56M |
| October 16, 2025 | 22.15 | 22.3 | 22.3 | 22.8 | 22 | 5.64M |
| October 15, 2025 | 22.3 | 21.95 | 21.95 | 22.4 | 21.9 | 5.71M |
| October 14, 2025 | 23.7 | 22.25 | 22.25 | 23.7 | 22.2 | 18M |
| October 13, 2025 | 21.05 | 23.55 | 23.55 | 24.1 | 20.35 | 21.51M |
| October 09, 2025 | 22.4 | 22.2 | 22.2 | 22.75 | 22.1 | 7.8M |
| October 08, 2025 | 22.65 | 22.25 | 22.25 | 22.65 | 22.15 | 6.03M |
| October 07, 2025 | 22.3 | 22.35 | 22.35 | 22.8 | 21.9 | 11.98M |
| October 03, 2025 | 22.1 | 22.95 | 22.95 | 23.15 | 22.1 | 14.13M |
| October 02, 2025 | 23 | 22.15 | 22.15 | 23.15 | 22.15 | 18.88M |
| October 01, 2025 | 23.8 | 23.1 | 23.1 | 23.8 | 23 | 14.3M |
| September 30, 2025 | 23.6 | 24.2 | 24.2 | 24.55 | 23 | 13.24M |
| September 29, 2025 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0 |
| September 26, 2025 | 24 | 23.5 | 23.5 | 24.1 | 23.15 | 11.29M |
| September 25, 2025 | 24 | 23.6 | 23.6 | 24.3 | 23.6 | 9.76M |
| September 24, 2025 | 24.3 | 23.75 | 23.75 | 24.5 | 23.75 | 19.82M |
| September 23, 2025 | 25.6 | 24.55 | 24.55 | 25.6 | 24.55 | 25.59M |
| September 22, 2025 | 25.3 | 25.95 | 25.95 | 26.5 | 24.3 | 31.99M |
| September 19, 2025 | 25.15 | 25.15 | 25.15 | 26 | 24.2 | 28.1M |
| September 18, 2025 | 26.3 | 25.05 | 25.05 | 27.25 | 25 | 44.14M |
| September 17, 2025 | 26.8 | 26.25 | 26.25 | 26.85 | 26 | 23.71M |
| September 16, 2025 | 26.85 | 27.1 | 27.1 | 27.9 | 25.35 | 35.96M |
| September 15, 2025 | 29 | 27 | 27 | 29.35 | 26.8 | 62.76M |
| September 12, 2025 | 28.35 | 29.4 | 29.4 | 29.8 | 26.8 | 71.85M |
| September 11, 2025 | 28.85 | 28.6 | 28.6 | 30 | 27.5 | 91.33M |
| September 10, 2025 | 25.95 | 28.2 | 28.2 | 28.2 | 25.1 | 53.31M |
| September 09, 2025 | 26.6 | 25.65 | 25.65 | 26.8 | 25.3 | 50.38M |