19.95
-0.04999962(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.15 | 19.95 | 19.95 | 20.15 | 19.9 | 383,636 |
| January 13, 2026 | 20.35 | 20 | 20 | 20.35 | 19.7 | 467,517 |
| January 12, 2026 | 21 | 19.95 | 19.95 | 21 | 19.95 | 1.94M |
| January 09, 2026 | 19.5 | 19.45 | 19.45 | 19.5 | 19.35 | 118,280 |
| January 08, 2026 | 19.45 | 19.5 | 19.5 | 19.75 | 19.45 | 93,377 |
| January 07, 2026 | 19.55 | 19.5 | 19.5 | 19.8 | 19.5 | 120,502 |
| January 06, 2026 | 19.65 | 19.55 | 19.55 | 19.8 | 19.5 | 429,611 |
| January 05, 2026 | 20 | 19.75 | 19.75 | 20.05 | 19.75 | 618,633 |
| January 02, 2026 | 20.2 | 20 | 20 | 20.2 | 19.85 | 534,681 |
| December 31, 2025 | 19.95 | 20 | 20 | 20.2 | 19.8 | 306,240 |
| December 30, 2025 | 20 | 19.95 | 19.95 | 20 | 19.7 | 140,448 |
| December 29, 2025 | 19.85 | 19.9 | 19.9 | 19.9 | 19.65 | 259,775 |
| December 26, 2025 | 19.95 | 19.75 | 19.75 | 19.95 | 19.75 | 124,032 |
| December 24, 2025 | 19.95 | 19.85 | 19.85 | 20 | 19.8 | 600,166 |
| December 23, 2025 | 19.8 | 19.85 | 19.85 | 19.95 | 19.7 | 388,932 |
| December 22, 2025 | 19.7 | 19.7 | 19.7 | 20.1 | 19.65 | 772,440 |
| December 19, 2025 | 19.2 | 19.6 | 19.6 | 19.7 | 19.2 | 712,560 |
| December 18, 2025 | 19.3 | 19.25 | 19.25 | 19.45 | 19.15 | 166,332 |
| December 17, 2025 | 19.15 | 19.2 | 19.2 | 19.35 | 19.15 | 203,034 |
| December 16, 2025 | 19.1 | 19.05 | 19.05 | 19.25 | 18.85 | 260,407 |
| December 15, 2025 | 19.15 | 19.1 | 19.1 | 19.2 | 19 | 114,719 |
| December 12, 2025 | 19.25 | 19.2 | 19.2 | 19.3 | 19.05 | 207,322 |
| December 11, 2025 | 19.35 | 19.1 | 19.1 | 19.35 | 18.85 | 312,697 |
| December 10, 2025 | 19.2 | 19.15 | 19.15 | 19.3 | 19.1 | 139,724 |
| December 09, 2025 | 19.3 | 19.3 | 19.3 | 19.35 | 19.05 | 191,425 |
| December 08, 2025 | 19.3 | 19.3 | 19.3 | 19.35 | 19.15 | 71,540 |
| December 05, 2025 | 19.25 | 19.25 | 19.25 | 19.4 | 19.1 | 317,362 |
| December 04, 2025 | 19.25 | 19.35 | 19.35 | 19.4 | 19.15 | 136,697 |
| December 03, 2025 | 19.4 | 19.4 | 19.4 | 19.4 | 19.15 | 163,365 |
| December 02, 2025 | 19.1 | 19.4 | 19.4 | 19.45 | 19.05 | 261,938 |
| December 01, 2025 | 19.35 | 19.25 | 19.25 | 19.35 | 19.05 | 128,808 |
| November 28, 2025 | 19.15 | 19.3 | 19.3 | 19.35 | 19.05 | 184,381 |
| November 27, 2025 | 19.5 | 19.15 | 19.15 | 19.5 | 19.1 | 91,100 |
| November 26, 2025 | 19.4 | 19.25 | 19.25 | 19.4 | 19 | 345,545 |
| November 25, 2025 | 19.25 | 18.9 | 18.9 | 19.3 | 18.8 | 184,278 |
| November 24, 2025 | 18.6 | 18.9 | 18.9 | 18.9 | 18.5 | 124,769 |
| November 21, 2025 | 18.75 | 18.6 | 18.6 | 18.75 | 18.35 | 174,195 |
| November 20, 2025 | 18.45 | 18.6 | 18.6 | 18.75 | 18.45 | 90,610 |
| November 19, 2025 | 18.6 | 18.4 | 18.4 | 18.65 | 18.25 | 110,072 |
| November 18, 2025 | 18.4 | 18.45 | 18.45 | 18.6 | 18.1 | 389,133 |
| November 17, 2025 | 19.1 | 18.5 | 18.5 | 19.1 | 18.45 | 855,741 |
| November 14, 2025 | 18.95 | 19 | 19 | 19 | 18.7 | 204,028 |
| November 13, 2025 | 19.1 | 18.95 | 18.95 | 19.1 | 18.75 | 166,402 |
| November 12, 2025 | 19.05 | 18.95 | 18.95 | 19.05 | 18.85 | 92,916 |
| November 11, 2025 | 18.85 | 19 | 19 | 19.3 | 18.85 | 176,619 |
| November 10, 2025 | 19.2 | 18.8 | 18.8 | 19.2 | 18.8 | 218,603 |
| November 07, 2025 | 19.25 | 19.1 | 19.1 | 19.4 | 18.95 | 232,018 |
| November 06, 2025 | 18.9 | 19.1 | 19.1 | 19.2 | 18.85 | 424,902 |
| November 05, 2025 | 19 | 18.75 | 18.75 | 19 | 18.65 | 154,599 |
| November 04, 2025 | 19 | 19 | 19 | 19.05 | 18.8 | 148,218 |
| November 03, 2025 | 18.9 | 19 | 19 | 19 | 18.7 | 161,123 |
| October 31, 2025 | 19.05 | 18.85 | 18.85 | 19.05 | 18.8 | 95,882 |
| October 30, 2025 | 18.9 | 18.9 | 18.9 | 19 | 18.8 | 148,565 |
| October 29, 2025 | 18.8 | 18.85 | 18.85 | 19.05 | 18.8 | 150,293 |
| October 28, 2025 | 19.05 | 18.9 | 18.9 | 19.1 | 18.75 | 278,411 |
| October 27, 2025 | 18.9 | 18.85 | 18.85 | 19 | 18.75 | 270,430 |
| October 23, 2025 | 18.6 | 18.85 | 18.85 | 18.9 | 18.55 | 345,365 |
| October 22, 2025 | 18.35 | 18.65 | 18.65 | 18.7 | 18.35 | 155,419 |
| October 21, 2025 | 18.45 | 18.3 | 18.3 | 18.5 | 18.25 | 105,560 |
| October 20, 2025 | 18.6 | 18.3 | 18.3 | 18.6 | 18.3 | 143,473 |