21.85
+0.85(+4.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.3 | 21.85 | 21.85 | 21.85 | 21.2 | 5.63M |
| January 13, 2026 | 21.2 | 21 | 21 | 21.4 | 20.75 | 3.96M |
| January 12, 2026 | 20.45 | 20.7 | 20.7 | 20.9 | 20.3 | 2.39M |
| January 09, 2026 | 20.5 | 20.25 | 20.25 | 20.65 | 19.95 | 1.87M |
| January 08, 2026 | 21.4 | 20.45 | 20.45 | 21.4 | 20.4 | 3.89M |
| January 07, 2026 | 20.65 | 21.35 | 21.35 | 21.35 | 20.5 | 7.27M |
| January 06, 2026 | 20 | 20.45 | 20.45 | 20.45 | 19.9 | 3.97M |
| January 05, 2026 | 20.35 | 19.9 | 19.9 | 20.5 | 19.8 | 1.99M |
| January 02, 2026 | 20.1 | 20.2 | 20.2 | 20.4 | 20 | 1.53M |
| December 31, 2025 | 20.35 | 19.9 | 19.9 | 20.65 | 19.9 | 2.02M |
| December 30, 2025 | 20.15 | 20.2 | 20.2 | 20.2 | 19.9 | 1.07M |
| December 29, 2025 | 20.05 | 20.15 | 20.15 | 20.45 | 20.05 | 1.39M |
| December 26, 2025 | 20.05 | 20.05 | 20.05 | 20.2 | 19.85 | 1.12M |
| December 24, 2025 | 20.3 | 19.95 | 19.95 | 20.4 | 19.85 | 2.14M |
| December 23, 2025 | 20.9 | 20.35 | 20.35 | 20.9 | 20.35 | 1.19M |
| December 22, 2025 | 20.5 | 20.8 | 20.8 | 20.8 | 20.5 | 1.42M |
| December 19, 2025 | 20.35 | 20.4 | 20.4 | 20.5 | 20.2 | 858,865 |
| December 18, 2025 | 20.45 | 20.2 | 20.2 | 20.5 | 20.15 | 1.09M |
| December 17, 2025 | 20.9 | 20.45 | 20.45 | 21.2 | 20.45 | 2.31M |
| December 16, 2025 | 20.6 | 20.75 | 20.75 | 21.05 | 20.5 | 2.11M |
| December 15, 2025 | 20.2 | 20.65 | 20.65 | 20.85 | 20.15 | 1.17M |
| December 12, 2025 | 20.65 | 20.55 | 20.55 | 20.75 | 20.4 | 992,254 |
| December 11, 2025 | 20.25 | 20.4 | 20.4 | 20.7 | 20.2 | 1.71M |
| December 10, 2025 | 20.5 | 20.15 | 20.15 | 20.75 | 20.15 | 1.31M |
| December 09, 2025 | 20.8 | 20.45 | 20.45 | 20.8 | 20.45 | 1.04M |
| December 08, 2025 | 20.25 | 20.7 | 20.7 | 20.75 | 20.25 | 1.77M |
| December 05, 2025 | 20.25 | 20.25 | 20.25 | 20.45 | 20.1 | 1.14M |
| December 04, 2025 | 20.3 | 20.3 | 20.3 | 20.6 | 20.25 | 1.4M |
| December 03, 2025 | 20.1 | 20.25 | 20.25 | 20.35 | 20.1 | 950,255 |
| December 02, 2025 | 19.9 | 20.1 | 20.1 | 20.25 | 19.85 | 1.39M |
| December 01, 2025 | 20.3 | 19.9 | 19.9 | 20.45 | 19.9 | 1.56M |
| November 28, 2025 | 20.05 | 20.3 | 20.3 | 20.3 | 19.95 | 957,606 |
| November 27, 2025 | 20 | 20 | 20 | 20.1 | 19.75 | 1M |
| November 26, 2025 | 19.7 | 19.9 | 19.9 | 20.2 | 19.7 | 1.4M |
| November 25, 2025 | 19.5 | 19.6 | 19.6 | 19.75 | 19.35 | 1.24M |
| November 24, 2025 | 19.45 | 19.25 | 19.25 | 19.6 | 19.1 | 1.41M |
| November 21, 2025 | 19.5 | 19.35 | 19.35 | 19.75 | 19.15 | 1.58M |
| November 20, 2025 | 19.8 | 19.9 | 19.9 | 20.1 | 19.75 | 1.44M |
| November 19, 2025 | 19.8 | 19.4 | 19.4 | 20 | 19.25 | 2.4M |
| November 18, 2025 | 20.5 | 19.8 | 19.8 | 20.5 | 19.7 | 2.58M |
| November 17, 2025 | 20.4 | 20.65 | 20.65 | 20.95 | 20.2 | 2.34M |
| November 14, 2025 | 20.75 | 20.35 | 20.35 | 20.95 | 20.3 | 2.01M |
| November 13, 2025 | 20.8 | 21.1 | 21.1 | 21.25 | 20.7 | 2.25M |
| November 12, 2025 | 20.3 | 20.8 | 20.8 | 20.9 | 20.3 | 2.18M |
| November 11, 2025 | 20.85 | 20.25 | 20.25 | 20.95 | 20.2 | 2.75M |
| November 10, 2025 | 20.55 | 20.9 | 20.9 | 21.1 | 20.4 | 1.7M |
| November 07, 2025 | 20.9 | 20.55 | 20.55 | 20.9 | 20.45 | 1.25M |
| November 06, 2025 | 20.75 | 21 | 21 | 21 | 20.55 | 1.31M |
| November 05, 2025 | 20.7 | 20.5 | 20.5 | 20.75 | 20.35 | 1.8M |
| November 04, 2025 | 21.5 | 21 | 21 | 21.55 | 20.9 | 2.09M |
| November 03, 2025 | 21.7 | 21.45 | 21.45 | 21.9 | 21.4 | 1.81M |
| October 31, 2025 | 22.1 | 21.55 | 21.55 | 22.15 | 21.5 | 2.86M |
| October 30, 2025 | 22.35 | 22 | 22 | 22.45 | 21.7 | 3.52M |
| October 29, 2025 | 22.75 | 22.35 | 22.35 | 23.1 | 22.2 | 2.6M |
| October 28, 2025 | 23.25 | 22.65 | 22.65 | 23.25 | 22.6 | 2.56M |
| October 27, 2025 | 23.35 | 23.1 | 23.1 | 23.5 | 22.7 | 2.59M |
| October 23, 2025 | 23.5 | 23.05 | 23.05 | 23.5 | 23.05 | 2.23M |
| October 22, 2025 | 23.4 | 23.55 | 23.55 | 23.7 | 23.25 | 3.15M |
| October 21, 2025 | 23.35 | 23.35 | 23.35 | 23.7 | 23.2 | 3.43M |
| October 20, 2025 | 22.8 | 23 | 23 | 23.1 | 22.6 | 2.09M |