19.55
-0.15(-0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 19.85 | 19.7 | 19.7 | 20 | 19.7 | 20.18M |
| November 12, 2025 | 19.8 | 19.8 | 19.8 | 20 | 19.75 | 14.9M |
| November 11, 2025 | 19.9 | 19.65 | 19.65 | 20 | 19.65 | 19.81M |
| November 10, 2025 | 20 | 19.65 | 19.65 | 20.05 | 19.65 | 22.18M |
| November 07, 2025 | 20.05 | 19.8 | 19.8 | 20.15 | 19.8 | 14.91M |
| November 06, 2025 | 20.1 | 20 | 20 | 20.15 | 19.95 | 14.91M |
| November 05, 2025 | 19.75 | 20.05 | 20.05 | 20.1 | 19.6 | 24.6M |
| November 04, 2025 | 20 | 19.7 | 19.7 | 20.15 | 19.7 | 28.35M |
| November 03, 2025 | 20.15 | 20 | 20 | 20.15 | 20 | 16.58M |
| October 31, 2025 | 20.25 | 20 | 20 | 20.3 | 20 | 19.16M |
| October 30, 2025 | 20.05 | 20.15 | 20.15 | 20.3 | 20 | 21.81M |
| October 29, 2025 | 20.2 | 20.05 | 20.05 | 20.25 | 20 | 28.47M |
| October 28, 2025 | 20.6 | 20.15 | 20.15 | 20.6 | 20.15 | 25.83M |
| October 27, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.4 | 34.38M |
| October 23, 2025 | 20.95 | 20.8 | 20.8 | 21 | 20.8 | 6.76M |
| October 22, 2025 | 20.9 | 20.95 | 20.95 | 21 | 20.85 | 7.85M |
| October 21, 2025 | 21.1 | 20.8 | 20.8 | 21.1 | 20.8 | 9.02M |
| October 20, 2025 | 21.1 | 21 | 21 | 21.15 | 21 | 11.46M |
| October 17, 2025 | 20.85 | 21.05 | 21.05 | 21.25 | 20.85 | 30.1M |
| October 16, 2025 | 20.8 | 20.7 | 20.7 | 20.95 | 20.7 | 12.53M |
| October 15, 2025 | 20.75 | 20.65 | 20.65 | 20.8 | 20.55 | 10.45M |
| October 14, 2025 | 20.4 | 20.45 | 20.45 | 21 | 20.4 | 35.1M |
| October 13, 2025 | 20.35 | 20.3 | 20.3 | 20.4 | 20.1 | 23.51M |
| October 09, 2025 | 20.6 | 20.6 | 20.6 | 20.65 | 20.5 | 11.87M |
| October 08, 2025 | 20.6 | 20.55 | 20.55 | 20.75 | 20.55 | 9.36M |
| October 07, 2025 | 20.6 | 20.6 | 20.6 | 20.75 | 20.45 | 13.29M |
| October 03, 2025 | 20.65 | 20.6 | 20.6 | 20.7 | 20.55 | 9.54M |
| October 02, 2025 | 20.7 | 20.6 | 20.6 | 20.85 | 20.6 | 13.25M |
| October 01, 2025 | 20.85 | 20.7 | 20.7 | 20.9 | 20.7 | 12.54M |
| September 30, 2025 | 20.85 | 20.85 | 20.85 | 21 | 20.75 | 12.85M |
| September 26, 2025 | 20.85 | 20.65 | 20.65 | 20.85 | 20.6 | 13.23M |
| September 25, 2025 | 20.9 | 20.85 | 20.85 | 21 | 20.8 | 10.45M |
| September 24, 2025 | 20.95 | 20.8 | 20.8 | 21.05 | 20.8 | 11.81M |
| September 23, 2025 | 21 | 20.95 | 20.95 | 21 | 20.8 | 13.12M |
| September 22, 2025 | 21.15 | 20.95 | 20.95 | 21.15 | 20.95 | 11.34M |
| September 19, 2025 | 21.15 | 20.95 | 20.95 | 21.15 | 20.9 | 19.98M |
| September 18, 2025 | 21.15 | 21.1 | 21.1 | 21.25 | 20.95 | 12.4M |
| September 17, 2025 | 21.1 | 20.95 | 20.95 | 21.45 | 20.95 | 24.71M |
| September 16, 2025 | 20.8 | 21 | 21 | 21.05 | 20.75 | 13.1M |
| September 15, 2025 | 20.85 | 20.75 | 20.75 | 21 | 20.75 | 12.65M |
| September 12, 2025 | 21 | 20.85 | 20.85 | 21.1 | 20.85 | 17.71M |
| September 11, 2025 | 21.55 | 20.9 | 20.9 | 21.65 | 20.9 | 32.73M |
| September 10, 2025 | 21.8 | 21.7 | 21.7 | 21.85 | 21.7 | 9.94M |
| September 09, 2025 | 21.8 | 21.8 | 21.8 | 21.9 | 21.65 | 10.16M |
| September 08, 2025 | 21.7 | 21.75 | 21.75 | 21.85 | 21.55 | 15.26M |
| September 05, 2025 | 21.8 | 21.65 | 21.65 | 21.85 | 21.55 | 10.8M |
| September 04, 2025 | 21.5 | 21.7 | 21.7 | 21.75 | 21.5 | 22.78M |
| September 03, 2025 | 21.55 | 21.45 | 21.45 | 21.6 | 21.4 | 7.88M |
| September 02, 2025 | 21.3 | 21.55 | 21.55 | 21.65 | 21.2 | 17.01M |
| September 01, 2025 | 21.25 | 21.15 | 21.15 | 21.4 | 21.1 | 6.27M |
| August 29, 2025 | 21.3 | 21.2 | 21.2 | 21.35 | 21.1 | 14.13M |
| August 28, 2025 | 21.25 | 21.25 | 21.25 | 21.55 | 21.15 | 10.4M |
| August 27, 2025 | 21.35 | 21.2 | 21.2 | 21.5 | 21.2 | 11.24M |
| August 26, 2025 | 21.5 | 21.35 | 21.35 | 21.55 | 21.35 | 21.61M |
| August 25, 2025 | 21.5 | 21.55 | 21.55 | 21.6 | 21.3 | 15.37M |
| August 22, 2025 | 21.6 | 21.35 | 21.35 | 21.65 | 21.3 | 10.64M |
| August 21, 2025 | 21 | 21.6 | 21.6 | 21.65 | 20.95 | 37.27M |
| August 20, 2025 | 21.2 | 20.85 | 20.85 | 21.2 | 20.8 | 22.9M |
| August 19, 2025 | 21.4 | 21.15 | 21.15 | 21.4 | 21.1 | 15.63M |
| August 18, 2025 | 21.4 | 21.5 | 21.5 | 21.6 | 21.25 | 19.73M |