22.25
+0.35(+1.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.8 | 21.9 | 21.9 | 22.1 | 20.7 | 10.21M |
| December 03, 2025 | 20.25 | 20.3 | 20.3 | 20.55 | 20.2 | 2.04M |
| December 02, 2025 | 20.2 | 20.05 | 20.05 | 20.8 | 20.05 | 2.35M |
| December 01, 2025 | 20.15 | 20 | 20 | 20.2 | 19.75 | 1.77M |
| November 28, 2025 | 20.15 | 20.15 | 20.15 | 20.45 | 20 | 1.9M |
| November 27, 2025 | 19.85 | 20.1 | 20.1 | 20.25 | 19.8 | 2.39M |
| November 26, 2025 | 20.2 | 19.6 | 19.6 | 20.45 | 19.35 | 3.01M |
| November 25, 2025 | 19.65 | 19.9 | 19.9 | 19.95 | 19.6 | 2.64M |
| November 24, 2025 | 19.85 | 19.2 | 19.2 | 19.95 | 19.1 | 2.73M |
| November 21, 2025 | 20 | 19.5 | 19.5 | 20.15 | 19.3 | 3.77M |
| November 20, 2025 | 21 | 20.45 | 20.45 | 21.05 | 19.85 | 4.92M |
| November 19, 2025 | 21.5 | 20.2 | 20.2 | 21.6 | 20.15 | 8.09M |
| November 18, 2025 | 21.95 | 21.7 | 21.7 | 22.2 | 21.4 | 5.4M |
| November 17, 2025 | 22.1 | 22.1 | 22.1 | 23.1 | 22 | 7.56M |
| November 14, 2025 | 22.4 | 22.05 | 22.05 | 22.9 | 21.85 | 7.68M |
| November 13, 2025 | 23.25 | 23.2 | 23.2 | 24.2 | 22.9 | 22.88M |
| November 12, 2025 | 22 | 23.2 | 23.2 | 23.55 | 22 | 25.17M |
| November 11, 2025 | 22 | 21.75 | 21.75 | 22.45 | 21.7 | 9.02M |
| November 10, 2025 | 21.15 | 21.7 | 21.7 | 22 | 20.75 | 10.04M |
| November 07, 2025 | 21.6 | 21.05 | 21.05 | 21.9 | 20.9 | 6.35M |
| November 06, 2025 | 21 | 21.75 | 21.75 | 22.45 | 21 | 18.7M |
| November 05, 2025 | 20.5 | 20.95 | 20.95 | 21 | 20.3 | 6.03M |
| November 04, 2025 | 21.25 | 21.05 | 21.05 | 21.45 | 20.6 | 9.55M |
| November 03, 2025 | 20.7 | 20.85 | 20.85 | 21.2 | 20.45 | 6.7M |
| October 31, 2025 | 20.4 | 20.6 | 20.6 | 21.2 | 20.2 | 4.53M |
| October 30, 2025 | 20.7 | 20.4 | 20.4 | 20.75 | 20.3 | 3.92M |
| October 29, 2025 | 21.4 | 20.7 | 20.7 | 21.6 | 20.6 | 6.85M |
| October 28, 2025 | 21.2 | 21.5 | 21.5 | 22.6 | 21 | 29.2M |
| October 27, 2025 | 20.65 | 20.9 | 20.9 | 21.3 | 20.6 | 8.07M |
| October 23, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.25 | 3.12M |
| October 22, 2025 | 20.7 | 20.95 | 20.95 | 21.3 | 20.35 | 11.42M |
| October 21, 2025 | 20.5 | 20.25 | 20.25 | 20.85 | 20.15 | 4.06M |
| October 20, 2025 | 20.75 | 20.45 | 20.45 | 20.95 | 20.2 | 6.59M |
| October 17, 2025 | 21 | 20.75 | 20.75 | 21.35 | 20.65 | 20.33M |
| October 16, 2025 | 19.7 | 20.75 | 20.75 | 20.85 | 19.7 | 8.89M |
| October 15, 2025 | 19.7 | 19.55 | 19.55 | 19.85 | 19.15 | 3.37M |
| October 14, 2025 | 20.6 | 19.5 | 19.5 | 21.1 | 19.35 | 9.51M |
| October 13, 2025 | 18.8 | 20.6 | 20.6 | 20.6 | 18.7 | 6.88M |
| October 09, 2025 | 19.8 | 20.6 | 20.6 | 21.35 | 19.8 | 24.83M |
| October 08, 2025 | 19.8 | 19.65 | 19.65 | 19.9 | 19.3 | 4.72M |
| October 07, 2025 | 20.3 | 20.1 | 20.1 | 20.45 | 19.9 | 7.73M |
| October 03, 2025 | 19.65 | 20.3 | 20.3 | 20.7 | 19.55 | 16.85M |
| October 02, 2025 | 19.45 | 20 | 20 | 20.35 | 19.4 | 20.73M |
| October 01, 2025 | 19.05 | 19.15 | 19.15 | 19.55 | 18.9 | 4.65M |
| September 30, 2025 | 18.45 | 19 | 19 | 19 | 18.35 | 2.05M |
| September 29, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0 |
| September 26, 2025 | 19 | 18.3 | 18.3 | 19 | 18.15 | 2.44M |
| September 25, 2025 | 19.05 | 18.9 | 18.9 | 19.3 | 18.8 | 2.24M |
| September 24, 2025 | 19.1 | 19.05 | 19.05 | 19.25 | 18.6 | 3.73M |
| September 23, 2025 | 19.4 | 19.1 | 19.1 | 19.5 | 19.05 | 4.45M |
| September 22, 2025 | 19.95 | 19.4 | 19.4 | 20 | 19 | 10.14M |
| September 19, 2025 | 19.1 | 19.7 | 19.7 | 20.65 | 18.75 | 28.94M |
| September 18, 2025 | 18.65 | 19 | 19 | 19.25 | 18.5 | 8.63M |
| September 17, 2025 | 18.1 | 18.55 | 18.55 | 18.6 | 18.05 | 4.47M |
| September 16, 2025 | 17.7 | 18.1 | 18.1 | 18.45 | 17.6 | 4.66M |
| September 15, 2025 | 17.85 | 17.7 | 17.7 | 17.9 | 17.4 | 1.96M |
| September 12, 2025 | 17.35 | 17.65 | 17.65 | 17.85 | 17.25 | 3.19M |
| September 11, 2025 | 17.65 | 17.05 | 17.05 | 18.1 | 16.95 | 4.59M |
| September 10, 2025 | 17.7 | 17.5 | 17.5 | 17.85 | 17.45 | 1.89M |
| September 09, 2025 | 17.8 | 17.55 | 17.55 | 17.9 | 17.55 | 1.93M |