19.70
-0.25(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.95 | 19.7 | 19.7 | 20.3 | 19.6 | 203,933 |
| November 06, 2025 | 20 | 19.95 | 19.95 | 20.4 | 19.8 | 259,512 |
| November 05, 2025 | 20.2 | 19.75 | 19.75 | 20.2 | 19.6 | 210,561 |
| November 04, 2025 | 20.75 | 20.05 | 20.05 | 20.8 | 20 | 270,993 |
| November 03, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.25 | 341,171 |
| October 31, 2025 | 21.1 | 20.7 | 20.7 | 21.1 | 20.6 | 334,997 |
| October 30, 2025 | 21.65 | 21.1 | 21.1 | 22 | 21.05 | 282,818 |
| October 29, 2025 | 21.8 | 21.5 | 21.5 | 22 | 21.3 | 386,685 |
| October 28, 2025 | 22.1 | 21.7 | 21.7 | 22.65 | 21.55 | 889,694 |
| October 27, 2025 | 21.4 | 21.9 | 21.9 | 22.25 | 21.05 | 1.09M |
| October 23, 2025 | 21.15 | 20.95 | 20.95 | 21.15 | 20.8 | 318,554 |
| October 22, 2025 | 21.4 | 21.4 | 21.4 | 21.7 | 21 | 349,135 |
| October 21, 2025 | 21.45 | 21.2 | 21.2 | 22 | 21.15 | 409,786 |
| October 20, 2025 | 21.25 | 21.2 | 21.2 | 21.25 | 20.65 | 235,991 |
| October 17, 2025 | 21.05 | 20.9 | 20.9 | 21.25 | 20.9 | 297,148 |
| October 16, 2025 | 21.15 | 21.15 | 21.15 | 21.3 | 20.95 | 287,693 |
| October 15, 2025 | 21.75 | 21 | 21 | 22.1 | 21 | 584,879 |
| October 14, 2025 | 21.6 | 21.15 | 21.15 | 21.9 | 20.75 | 1.17M |
| October 13, 2025 | 21 | 21.35 | 21.35 | 21.6 | 20.55 | 701,994 |
| October 09, 2025 | 22.7 | 22.35 | 22.35 | 23.1 | 22.25 | 1.08M |
| October 08, 2025 | 22.5 | 23.2 | 23.2 | 23.5 | 22.45 | 2.95M |
| October 07, 2025 | 20.8 | 22.3 | 22.3 | 22.3 | 20.2 | 1.23M |
| October 03, 2025 | 21 | 20.3 | 20.3 | 21.1 | 20.15 | 737,849 |
| October 02, 2025 | 21.5 | 21.1 | 21.1 | 21.65 | 21.1 | 339,799 |
| October 01, 2025 | 22 | 21.3 | 21.3 | 22.05 | 21.25 | 312,967 |
| September 30, 2025 | 21.95 | 21.8 | 21.8 | 21.95 | 21.35 | 369,960 |
| September 26, 2025 | 22.2 | 21.95 | 21.95 | 22.3 | 21.55 | 554,454 |
| September 25, 2025 | 21.95 | 22.05 | 22.05 | 23.25 | 21.9 | 2.2M |
| September 24, 2025 | 21.45 | 21.7 | 21.7 | 21.85 | 21.05 | 440,046 |
| September 23, 2025 | 21.95 | 21.5 | 21.5 | 22 | 21.3 | 398,790 |
| September 22, 2025 | 21.55 | 21.8 | 21.8 | 22 | 21.2 | 556,044 |
| September 19, 2025 | 21.35 | 21.4 | 21.4 | 22.3 | 21.15 | 1.01M |
| September 18, 2025 | 21.15 | 21.1 | 21.1 | 21.35 | 20.95 | 383,530 |
| September 17, 2025 | 21.45 | 21.15 | 21.15 | 21.55 | 21.15 | 415,052 |
| September 16, 2025 | 21.75 | 21.35 | 21.35 | 22.1 | 21.1 | 971,361 |
| September 15, 2025 | 24.1 | 21.85 | 21.85 | 24.35 | 21.65 | 5.15M |
| September 12, 2025 | 20.9 | 22.95 | 22.95 | 22.95 | 20.2 | 2.73M |
| September 11, 2025 | 20.45 | 20.9 | 20.9 | 21.05 | 20.05 | 1.24M |
| September 10, 2025 | 20.25 | 20.25 | 20.25 | 20.65 | 19.95 | 760,281 |
| September 09, 2025 | 19.5 | 19.9 | 19.9 | 20.55 | 19.4 | 480,642 |
| September 08, 2025 | 19.65 | 19.45 | 19.45 | 20.1 | 19.4 | 150,540 |
| September 05, 2025 | 19.9 | 19.6 | 19.6 | 19.9 | 19.6 | 173,797 |
| September 04, 2025 | 20.4 | 19.85 | 19.85 | 20.4 | 19.8 | 514,458 |
| September 03, 2025 | 19.2 | 20.35 | 20.35 | 20.9 | 19.2 | 1.76M |
| September 02, 2025 | 19.4 | 19 | 19 | 19.4 | 18.8 | 201,223 |
| September 01, 2025 | 19.95 | 19.35 | 19.35 | 19.95 | 19.2 | 248,039 |
| August 29, 2025 | 20.6 | 20 | 20 | 20.6 | 19.85 | 347,810 |
| August 28, 2025 | 20.25 | 20.35 | 20.35 | 20.6 | 20.15 | 465,719 |
| August 27, 2025 | 19.65 | 20.15 | 20.15 | 20.9 | 19.65 | 947,346 |
| August 26, 2025 | 19.65 | 19.6 | 19.6 | 19.7 | 19.45 | 169,301 |
| August 25, 2025 | 19.9 | 19.6 | 19.6 | 20 | 19.55 | 398,844 |
| August 22, 2025 | 19.65 | 19.65 | 19.65 | 20.55 | 19.35 | 1.32M |
| August 21, 2025 | 18.6 | 19.05 | 19.05 | 19.15 | 18.6 | 214,875 |
| August 20, 2025 | 19.1 | 18.7 | 18.7 | 19.2 | 18.55 | 254,075 |
| August 19, 2025 | 19.95 | 19.15 | 19.15 | 20.05 | 19.1 | 238,947 |
| August 18, 2025 | 19.6 | 19.6 | 19.6 | 19.75 | 19.5 | 225,741 |
| August 15, 2025 | 19.15 | 19.45 | 19.45 | 19.6 | 19.15 | 302,460 |
| August 14, 2025 | 19.1 | 19.15 | 19.15 | 19.4 | 19.1 | 169,336 |
| August 13, 2025 | 19.75 | 18.95 | 18.95 | 19.8 | 18.7 | 528,189 |
| August 12, 2025 | 19.8 | 19.6 | 19.6 | 19.8 | 19.5 | 468,029 |