21.15
-0.2(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.25 | 21.35 | 21.35 | 21.7 | 21.2 | 2.78M |
| December 03, 2025 | 20.8 | 21.05 | 21.05 | 21.2 | 20.75 | 2.02M |
| December 02, 2025 | 21 | 20.6 | 20.6 | 21.05 | 20.5 | 1.24M |
| December 01, 2025 | 21 | 21 | 21 | 21.2 | 20.6 | 2.27M |
| November 28, 2025 | 20.9 | 21 | 21 | 21.1 | 20.8 | 1.3M |
| November 27, 2025 | 20.6 | 20.9 | 20.9 | 20.95 | 20.5 | 1.61M |
| November 26, 2025 | 20.2 | 20.45 | 20.45 | 20.55 | 20.2 | 1.13M |
| November 25, 2025 | 19.9 | 20.1 | 20.1 | 20.15 | 19.8 | 1.28M |
| November 24, 2025 | 20.15 | 19.65 | 19.65 | 20.35 | 19.55 | 1.26M |
| November 21, 2025 | 20 | 19.9 | 19.9 | 20.2 | 19.7 | 2.2M |
| November 20, 2025 | 20.7 | 20.4 | 20.4 | 21 | 20.25 | 1.51M |
| November 19, 2025 | 20.45 | 20.4 | 20.4 | 20.8 | 20 | 2.76M |
| November 18, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.15 | 1.51M |
| November 17, 2025 | 20.85 | 20.75 | 20.75 | 21.35 | 20.6 | 2.66M |
| November 14, 2025 | 21 | 20.5 | 20.5 | 21.2 | 20.5 | 2.21M |
| November 13, 2025 | 20.5 | 21.15 | 21.15 | 21.5 | 20.4 | 4.6M |
| November 12, 2025 | 20 | 20.3 | 20.3 | 20.35 | 20 | 1.27M |
| November 11, 2025 | 19.85 | 20 | 20 | 20.5 | 19.85 | 1.6M |
| November 10, 2025 | 20 | 19.85 | 19.85 | 20 | 19.5 | 1.57M |
| November 07, 2025 | 20.1 | 20.2 | 20.2 | 20.25 | 19.65 | 1.46M |
| November 06, 2025 | 19.9 | 20.3 | 20.3 | 20.35 | 19.8 | 1.51M |
| November 05, 2025 | 19.75 | 19.7 | 19.7 | 19.75 | 19.15 | 1.35M |
| November 04, 2025 | 20.2 | 19.55 | 19.55 | 20.35 | 19.55 | 2.09M |
| November 03, 2025 | 20.35 | 20.2 | 20.2 | 20.65 | 20.2 | 1.07M |
| October 31, 2025 | 21 | 20.3 | 20.3 | 21 | 20.3 | 2.04M |
| October 30, 2025 | 21.25 | 21 | 21 | 21.45 | 20.8 | 1.62M |
| October 29, 2025 | 21.4 | 21.2 | 21.2 | 21.6 | 21.1 | 1.66M |
| October 28, 2025 | 21.8 | 21.2 | 21.2 | 21.8 | 21.2 | 1.43M |
| October 27, 2025 | 21.8 | 21.65 | 21.65 | 21.8 | 21.35 | 1.87M |
| October 23, 2025 | 21.75 | 21.45 | 21.45 | 21.8 | 21.3 | 2.05M |
| October 22, 2025 | 21.2 | 21.85 | 21.85 | 22.5 | 21.1 | 6.24M |
| October 21, 2025 | 20.9 | 21.1 | 21.1 | 21.45 | 20.8 | 3.08M |
| October 20, 2025 | 20.65 | 20.65 | 20.65 | 20.8 | 20.2 | 1.28M |
| October 17, 2025 | 21.1 | 20.5 | 20.5 | 21.1 | 20.45 | 1.61M |
| October 16, 2025 | 20.85 | 21 | 21 | 21.4 | 20.85 | 2.31M |
| October 15, 2025 | 20.5 | 20.55 | 20.55 | 20.95 | 20.25 | 2.22M |
| October 14, 2025 | 20.5 | 20.2 | 20.2 | 20.95 | 20.15 | 2.49M |
| October 13, 2025 | 19.9 | 20.3 | 20.3 | 20.3 | 19.5 | 1.57M |
| October 09, 2025 | 20.5 | 20.3 | 20.3 | 20.75 | 20.25 | 1.23M |
| October 08, 2025 | 20.85 | 20.35 | 20.35 | 20.85 | 20.25 | 1.88M |
| October 07, 2025 | 20.4 | 20.85 | 20.85 | 20.95 | 20.2 | 2.1M |
| October 03, 2025 | 21 | 20.4 | 20.4 | 21.1 | 20.35 | 1.36M |
| October 02, 2025 | 21.5 | 20.7 | 20.7 | 21.5 | 20.6 | 2.66M |
| October 01, 2025 | 21.9 | 21.3 | 21.3 | 22 | 21.3 | 2.35M |
| September 30, 2025 | 21.15 | 21.7 | 21.7 | 21.9 | 21 | 3.8M |
| September 26, 2025 | 21.35 | 21 | 21 | 21.35 | 20.55 | 2.86M |
| September 25, 2025 | 21.25 | 21.2 | 21.2 | 21.85 | 21.15 | 2.83M |
| September 24, 2025 | 21.8 | 21.4 | 21.4 | 22.25 | 21.1 | 7.18M |
| September 23, 2025 | 21 | 21.5 | 21.5 | 21.5 | 20.75 | 3.77M |
| September 22, 2025 | 21.1 | 20.9 | 20.9 | 21.2 | 20.7 | 2.15M |
| September 19, 2025 | 21 | 20.8 | 20.8 | 21.1 | 20.5 | 3.81M |
| September 18, 2025 | 20.2 | 20.85 | 20.85 | 20.9 | 20.15 | 5.18M |
| September 17, 2025 | 20.25 | 20 | 20 | 20.75 | 19.8 | 5.57M |
| September 16, 2025 | 20.25 | 20.05 | 20.05 | 20.3 | 19.95 | 2.01M |
| September 15, 2025 | 20.2 | 20.15 | 20.15 | 20.45 | 20 | 2.58M |
| September 12, 2025 | 21.45 | 20.3 | 20.3 | 21.45 | 20 | 17.73M |
| September 11, 2025 | 19.65 | 21.25 | 21.25 | 21.25 | 19.65 | 10.72M |
| September 10, 2025 | 19.25 | 19.35 | 19.35 | 19.5 | 19.05 | 1.43M |
| September 09, 2025 | 19.4 | 19.25 | 19.25 | 19.4 | 19.1 | 867,744 |
| September 08, 2025 | 19.4 | 19.2 | 19.2 | 19.75 | 19.05 | 1.49M |