21.55
+0.75(+3.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 22.5 | 21.55 | 21.55 | 22.85 | 21 | 3.36M |
| January 14, 2026 | 19.25 | 20.8 | 20.8 | 20.8 | 19.15 | 772,496 |
| January 13, 2026 | 19.55 | 18.95 | 18.95 | 19.8 | 18.85 | 626,502 |
| January 12, 2026 | 18.6 | 19.1 | 19.1 | 19.35 | 18.6 | 474,841 |
| January 09, 2026 | 18.5 | 18.65 | 18.65 | 18.85 | 18 | 388,769 |
| January 08, 2026 | 18.5 | 18.5 | 18.5 | 19.5 | 18.3 | 560,279 |
| January 07, 2026 | 18.7 | 18.35 | 18.35 | 18.9 | 18.3 | 594,502 |
| January 06, 2026 | 18.05 | 18.7 | 18.7 | 19.4 | 17.95 | 995,090 |
| January 05, 2026 | 19.85 | 18.05 | 18.05 | 20.2 | 17.5 | 1.32M |
| January 02, 2026 | 20.2 | 19.4 | 19.4 | 20.25 | 19.35 | 752,436 |
| December 31, 2025 | 20.5 | 19.9 | 19.9 | 20.7 | 19.9 | 654,116 |
| December 30, 2025 | 19.95 | 20.25 | 20.25 | 20.75 | 19.7 | 926,920 |
| December 29, 2025 | 21.25 | 19.85 | 19.85 | 21.45 | 19.85 | 1.17M |
| December 26, 2025 | 20.65 | 21.15 | 21.15 | 21.75 | 20.3 | 1.42M |
| December 24, 2025 | 21.35 | 20.7 | 20.7 | 21.6 | 20.35 | 1.77M |
| December 23, 2025 | 22.55 | 21.6 | 21.6 | 23.7 | 21.5 | 4.26M |
| December 22, 2025 | 21.55 | 21.55 | 21.55 | 22.2 | 20.8 | 2.32M |
| December 19, 2025 | 24.6 | 22.8 | 22.8 | 24.75 | 22.8 | 1.24M |
| December 18, 2025 | 24.95 | 25.3 | 25.3 | 26 | 24.7 | 2.02M |
| December 17, 2025 | 21.75 | 23.65 | 23.65 | 23.65 | 21.45 | 1.5M |
| December 16, 2025 | 20.25 | 21.5 | 21.5 | 21.65 | 20.25 | 587,669 |
| December 15, 2025 | 20.15 | 20 | 20 | 20.45 | 19.8 | 388,158 |
| December 12, 2025 | 20.05 | 20.2 | 20.2 | 20.2 | 19.7 | 430,391 |
| December 11, 2025 | 22.05 | 19.75 | 19.75 | 22.05 | 19.75 | 961,345 |
| December 10, 2025 | 21.35 | 21.5 | 21.5 | 21.75 | 20.8 | 552,994 |
| December 09, 2025 | 20.2 | 21.25 | 21.25 | 21.65 | 19.9 | 700,871 |
| December 08, 2025 | 19.8 | 20.35 | 20.35 | 20.7 | 19.6 | 713,968 |
| December 05, 2025 | 20.85 | 19.8 | 19.8 | 20.85 | 19.5 | 1.21M |
| December 04, 2025 | 21.25 | 20.85 | 20.85 | 21.9 | 20.4 | 8.22M |
| December 03, 2025 | 18.45 | 19.95 | 19.95 | 19.95 | 18.2 | 4.17M |
| December 02, 2025 | 17.3 | 18.15 | 18.15 | 18.15 | 16.65 | 2.33M |
| December 01, 2025 | 15.4 | 16.5 | 16.5 | 16.5 | 15.3 | 1.38M |
| November 28, 2025 | 14.8 | 15 | 15 | 15.35 | 14.6 | 448,388 |
| November 27, 2025 | 14.6 | 14.6 | 14.6 | 14.75 | 14.2 | 255,009 |
| November 26, 2025 | 15.25 | 14.6 | 14.6 | 15.55 | 14.3 | 958,526 |
| November 25, 2025 | 13.55 | 14.65 | 14.65 | 14.65 | 13.5 | 1.33M |
| November 24, 2025 | 13.55 | 13.35 | 13.35 | 13.6 | 13.3 | 55,638 |
| November 21, 2025 | 13.7 | 13.65 | 13.65 | 13.85 | 13.35 | 64,719 |
| November 20, 2025 | 13.7 | 13.7 | 13.7 | 14 | 13.7 | 73,753 |
| November 19, 2025 | 13.8 | 13.5 | 13.5 | 13.8 | 13.5 | 29,185 |
| November 18, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.3 | 47,540 |
| November 17, 2025 | 13.9 | 14 | 14 | 14.25 | 13.85 | 133,068 |
| November 14, 2025 | 13.6 | 13.6 | 13.6 | 13.7 | 13.6 | 15,344 |
| November 13, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.6 | 55,788 |
| November 12, 2025 | 14 | 13.9 | 13.9 | 14 | 13.6 | 68,588 |
| November 11, 2025 | 13.6 | 13.6 | 13.6 | 13.6 | 13.25 | 105,603 |
| November 10, 2025 | 14.15 | 13.7 | 13.7 | 14.55 | 13.45 | 274,889 |
| November 07, 2025 | 13.1 | 13.3 | 13.3 | 13.35 | 13.05 | 71,162 |
| November 06, 2025 | 13.1 | 13.3 | 13.3 | 14.25 | 13.05 | 140,445 |
| November 05, 2025 | 12.95 | 13 | 13 | 13 | 12.8 | 41,928 |
| November 04, 2025 | 12.9 | 12.9 | 12.9 | 13.05 | 12.7 | 39,224 |
| November 03, 2025 | 12.8 | 12.85 | 12.85 | 13 | 12.75 | 39,645 |
| October 31, 2025 | 12.7 | 12.75 | 12.75 | 13 | 12.7 | 60,211 |
| October 30, 2025 | 12.9 | 13.1 | 13.1 | 13.7 | 12.85 | 91,794 |
| October 29, 2025 | 13.5 | 13 | 13 | 13.5 | 12.95 | 136,745 |
| October 28, 2025 | 13.6 | 13.55 | 13.55 | 13.7 | 13 | 162,701 |
| October 27, 2025 | 12.8 | 13.8 | 13.8 | 14 | 12.8 | 370,934 |
| October 23, 2025 | 12.65 | 12.75 | 12.75 | 12.95 | 12.55 | 46,283 |
| October 22, 2025 | 12.55 | 12.9 | 12.9 | 13.4 | 12.55 | 84,487 |
| October 21, 2025 | 12.25 | 12.5 | 12.5 | 12.5 | 12.1 | 65,067 |