20.35
+0.2(+0.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20.15 | 20.35 | 20.35 | 20.35 | 20.15 | 397,324 |
| January 13, 2026 | 20.25 | 20.15 | 20.15 | 20.25 | 20 | 690,460 |
| January 12, 2026 | 20.45 | 20.35 | 20.35 | 20.45 | 20.05 | 1.03M |
| January 09, 2026 | 20.4 | 20.45 | 20.45 | 20.45 | 20.2 | 718,831 |
| January 08, 2026 | 20.35 | 20.45 | 20.45 | 20.5 | 20.25 | 301,644 |
| January 07, 2026 | 20.45 | 20.35 | 20.35 | 20.5 | 20.3 | 298,277 |
| January 06, 2026 | 20.55 | 20.45 | 20.45 | 20.6 | 20.3 | 353,019 |
| January 05, 2026 | 20.7 | 20.55 | 20.55 | 20.7 | 20.25 | 747,666 |
| January 02, 2026 | 20.85 | 20.8 | 20.8 | 21 | 20.65 | 398,678 |
| December 31, 2025 | 20.8 | 20.8 | 20.8 | 20.85 | 20.65 | 222,561 |
| December 30, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.6 | 310,712 |
| December 29, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.55 | 465,661 |
| December 26, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.55 | 364,320 |
| December 24, 2025 | 20.65 | 20.9 | 20.9 | 20.9 | 20.5 | 512,063 |
| December 23, 2025 | 20.7 | 20.65 | 20.65 | 20.7 | 20.45 | 321,768 |
| December 22, 2025 | 20.95 | 20.65 | 20.65 | 20.95 | 20.45 | 401,302 |
| December 19, 2025 | 20.4 | 20.7 | 20.7 | 20.85 | 20.4 | 464,265 |
| December 18, 2025 | 20.45 | 20.6 | 20.6 | 20.65 | 20.25 | 599,724 |
| December 17, 2025 | 20.3 | 20.25 | 20.25 | 20.5 | 20.15 | 530,484 |
| December 16, 2025 | 20.05 | 20.2 | 20.2 | 20.25 | 19.95 | 434,911 |
| December 15, 2025 | 20.25 | 20.25 | 20.25 | 20.35 | 20.1 | 314,993 |
| December 12, 2025 | 20.2 | 20.3 | 20.3 | 20.55 | 20.2 | 466,784 |
| December 11, 2025 | 19.95 | 20.05 | 20.05 | 20.05 | 19.8 | 1.03M |
| December 10, 2025 | 20.15 | 20.1 | 20.1 | 20.2 | 20 | 299,216 |
| December 09, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20.05 | 137,340 |
| December 08, 2025 | 20.25 | 20.15 | 20.15 | 20.25 | 20.1 | 184,806 |
| December 05, 2025 | 20.35 | 20.2 | 20.2 | 20.35 | 20.05 | 452,326 |
| December 04, 2025 | 20.55 | 20.4 | 20.4 | 20.6 | 20.25 | 365,348 |
| December 03, 2025 | 20.4 | 20.55 | 20.55 | 20.75 | 20.4 | 277,608 |
| December 02, 2025 | 20.25 | 20.25 | 20.25 | 20.35 | 20.2 | 269,699 |
| December 01, 2025 | 20.25 | 20.3 | 20.3 | 20.5 | 20.15 | 285,860 |
| November 28, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.25 | 241,677 |
| November 27, 2025 | 20.25 | 20.4 | 20.4 | 20.4 | 20.25 | 398,709 |
| November 26, 2025 | 20.25 | 20.35 | 20.35 | 20.45 | 20.25 | 421,004 |
| November 25, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.25 | 200,403 |
| November 24, 2025 | 20.05 | 20.5 | 20.5 | 20.5 | 19.85 | 603,797 |
| November 21, 2025 | 20 | 20.05 | 20.05 | 20.05 | 19.75 | 452,741 |
| November 20, 2025 | 20.05 | 20 | 20 | 20.1 | 19.9 | 311,067 |
| November 19, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 19.8 | 445,744 |
| November 18, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 19.8 | 799,411 |
| November 17, 2025 | 20.3 | 20.35 | 20.35 | 20.75 | 20.05 | 974,145 |
| November 14, 2025 | 20.75 | 20.5 | 20.5 | 20.75 | 20.2 | 1.23M |
| November 13, 2025 | 21 | 20.75 | 20.75 | 21 | 20.75 | 355,555 |
| November 12, 2025 | 21 | 20.95 | 20.95 | 21.05 | 20.8 | 560,035 |
| November 11, 2025 | 20.95 | 20.9 | 20.9 | 21 | 20.8 | 348,295 |
| November 10, 2025 | 21 | 20.95 | 20.95 | 21.05 | 20.7 | 597,939 |
| November 07, 2025 | 21.2 | 21 | 21 | 21.35 | 20.7 | 1.21M |
| November 06, 2025 | 21.25 | 21.4 | 21.4 | 21.4 | 21 | 215,105 |
| November 05, 2025 | 21.3 | 21.1 | 21.1 | 21.3 | 20.75 | 459,110 |
| November 04, 2025 | 21.2 | 21.2 | 21.2 | 21.4 | 21.15 | 232,269 |
| November 03, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21.2 | 207,310 |
| October 31, 2025 | 21.6 | 21.3 | 21.3 | 21.6 | 21.3 | 258,261 |
| October 30, 2025 | 21.45 | 21.4 | 21.4 | 21.45 | 21.35 | 198,284 |
| October 29, 2025 | 21.25 | 21.4 | 21.4 | 21.55 | 21.2 | 487,737 |
| October 28, 2025 | 21.55 | 21.25 | 21.25 | 21.55 | 21.2 | 619,297 |
| October 27, 2025 | 21.6 | 21.55 | 21.55 | 21.7 | 21.45 | 342,161 |
| October 23, 2025 | 21.3 | 21.45 | 21.45 | 21.6 | 21.2 | 336,158 |
| October 22, 2025 | 21.3 | 21.3 | 21.3 | 21.45 | 21.25 | 322,609 |
| October 21, 2025 | 21.6 | 21.3 | 21.3 | 21.6 | 21.3 | 305,125 |
| October 20, 2025 | 21.6 | 21.45 | 21.45 | 21.65 | 21.2 | 485,259 |