20.50
-0.6(-2.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.5 | 375,168 |
| December 04, 2025 | 21.2 | 21.1 | 21.1 | 21.2 | 20.8 | 170,557 |
| December 03, 2025 | 20.5 | 21.1 | 21.1 | 21.45 | 20.5 | 349,811 |
| December 02, 2025 | 20.35 | 20.5 | 20.5 | 20.65 | 20.35 | 135,230 |
| December 01, 2025 | 20.8 | 20.4 | 20.4 | 20.8 | 20.4 | 140,800 |
| November 28, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.35 | 166,585 |
| November 27, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.3 | 145,828 |
| November 26, 2025 | 20.1 | 20.45 | 20.45 | 20.45 | 20.05 | 188,305 |
| November 25, 2025 | 19.95 | 20.1 | 20.1 | 20.2 | 19.9 | 138,794 |
| November 24, 2025 | 19.85 | 19.7 | 19.7 | 19.95 | 19.65 | 157,936 |
| November 21, 2025 | 20.05 | 19.65 | 19.65 | 20.05 | 19.6 | 180,770 |
| November 20, 2025 | 19.8 | 20 | 20 | 20.2 | 19.75 | 118,158 |
| November 19, 2025 | 19.95 | 19.75 | 19.75 | 20.1 | 19.7 | 261,365 |
| November 18, 2025 | 20.2 | 19.9 | 19.9 | 20.45 | 19.9 | 430,646 |
| November 17, 2025 | 20.95 | 20.4 | 20.4 | 21.2 | 20.35 | 355,862 |
| November 14, 2025 | 21.25 | 20.95 | 20.95 | 21.25 | 20.95 | 234,186 |
| November 13, 2025 | 21.1 | 21.3 | 21.3 | 21.3 | 21 | 300,610 |
| November 12, 2025 | 20.7 | 21.1 | 21.1 | 21.2 | 20.7 | 296,457 |
| November 11, 2025 | 20.65 | 20.7 | 20.7 | 21.15 | 20.65 | 329,020 |
| November 10, 2025 | 20.75 | 20.8 | 20.8 | 20.9 | 20.5 | 342,984 |
| November 07, 2025 | 21 | 21 | 21 | 21 | 20.75 | 311,958 |
| November 06, 2025 | 21.2 | 21.05 | 21.05 | 21.25 | 21 | 334,733 |
| November 05, 2025 | 21.4 | 21.1 | 21.1 | 21.5 | 21.05 | 489,399 |
| November 04, 2025 | 22.7 | 21.65 | 21.65 | 22.7 | 21.65 | 1.72M |
| November 03, 2025 | 22.95 | 22.6 | 22.6 | 23.4 | 22.55 | 480,717 |
| October 31, 2025 | 22.8 | 22.55 | 22.55 | 22.8 | 22.45 | 362,072 |
| October 30, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.65 | 410,671 |
| October 29, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23 | 375,920 |
| October 28, 2025 | 23.95 | 23.25 | 23.25 | 23.95 | 23.2 | 351,338 |
| October 27, 2025 | 23.6 | 23.75 | 23.75 | 23.8 | 23.35 | 490,755 |
| October 23, 2025 | 23.6 | 23.45 | 23.45 | 23.8 | 23.25 | 328,891 |
| October 22, 2025 | 23.35 | 23.6 | 23.6 | 23.75 | 23.3 | 526,384 |
| October 21, 2025 | 24 | 23.3 | 23.3 | 24.05 | 23.2 | 1.36M |
| October 20, 2025 | 22.35 | 23.45 | 23.45 | 23.45 | 22.25 | 1.5M |
| October 17, 2025 | 21.6 | 22.25 | 22.25 | 22.5 | 21.6 | 583,763 |
| October 16, 2025 | 21.45 | 21.6 | 21.6 | 21.8 | 21.45 | 287,410 |
| October 15, 2025 | 21.35 | 21.85 | 21.85 | 21.85 | 21.1 | 178,072 |
| October 14, 2025 | 22 | 21.3 | 21.3 | 22 | 21.25 | 263,004 |
| October 13, 2025 | 22 | 21.65 | 21.65 | 22 | 21.25 | 309,032 |
| October 09, 2025 | 22.2 | 22.35 | 22.35 | 22.45 | 22.1 | 319,407 |
| October 08, 2025 | 22.25 | 22 | 22 | 22.3 | 22 | 156,777 |
| October 07, 2025 | 22.3 | 22.3 | 22.3 | 22.45 | 21.9 | 350,151 |
| October 03, 2025 | 22.1 | 22.05 | 22.05 | 22.1 | 21.75 | 216,239 |
| October 02, 2025 | 22 | 22 | 22 | 22.15 | 21.75 | 323,417 |
| October 01, 2025 | 22.3 | 22 | 22 | 22.4 | 21.85 | 271,113 |
| September 30, 2025 | 22.35 | 22.05 | 22.05 | 22.4 | 22.05 | 223,678 |
| September 26, 2025 | 22.95 | 22.2 | 22.2 | 22.95 | 22.1 | 419,078 |
| September 25, 2025 | 23 | 22.7 | 22.7 | 23.75 | 22.7 | 763,103 |
| September 24, 2025 | 23.15 | 22.85 | 22.85 | 23.15 | 22.55 | 355,810 |
| September 23, 2025 | 23.05 | 22.75 | 22.75 | 23.15 | 22.6 | 645,891 |
| September 22, 2025 | 22.95 | 23 | 23 | 24.15 | 22.8 | 2.72M |
| September 19, 2025 | 22.1 | 22.55 | 22.55 | 22.8 | 22 | 1M |
| September 18, 2025 | 21.8 | 22.1 | 22.1 | 22.25 | 21.7 | 1.03M |
| September 17, 2025 | 21.25 | 21.55 | 21.55 | 22.1 | 21.25 | 344,152 |
| September 16, 2025 | 20.9 | 21.25 | 21.25 | 21.3 | 20.8 | 220,065 |
| September 15, 2025 | 20.85 | 20.85 | 20.85 | 21 | 20.65 | 215,002 |
| September 12, 2025 | 21 | 20.85 | 20.85 | 21.2 | 20.75 | 329,093 |
| September 11, 2025 | 21.5 | 20.9 | 20.9 | 21.5 | 20.9 | 674,453 |
| September 10, 2025 | 21.9 | 21.5 | 21.5 | 21.9 | 21.5 | 323,571 |
| September 09, 2025 | 21.95 | 21.95 | 21.95 | 22 | 21.25 | 1.16M |