20.05
+0.15(+0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 19.95 | 20.05 | 20.05 | 20.25 | 19.95 | 25.16M |
| December 24, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.85 | 11.61M |
| December 23, 2025 | 20 | 19.9 | 19.9 | 20 | 19.85 | 11.94M |
| December 22, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.85 | 22.73M |
| December 19, 2025 | 19.6 | 19.85 | 19.85 | 19.95 | 19.55 | 29.89M |
| December 18, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.55 | 20.74M |
| December 17, 2025 | 19.8 | 19.65 | 19.65 | 19.8 | 19.55 | 25.74M |
| December 16, 2025 | 19.7 | 19.55 | 19.55 | 19.95 | 19.55 | 29.84M |
| December 15, 2025 | 19.4 | 19.8 | 19.8 | 20.1 | 19.35 | 49.75M |
| December 12, 2025 | 19.45 | 19.4 | 19.4 | 19.55 | 19.3 | 24.99M |
| December 11, 2025 | 18.95 | 19.4 | 19.4 | 19.4 | 18.85 | 41.89M |
| December 10, 2025 | 18.65 | 18.9 | 18.9 | 18.95 | 18.5 | 27.52M |
| December 09, 2025 | 18.75 | 18.6 | 18.6 | 18.75 | 18.5 | 28M |
| December 08, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.65 | 21.69M |
| December 05, 2025 | 19 | 18.75 | 18.75 | 19 | 18.7 | 25.66M |
| December 04, 2025 | 18.9 | 18.9 | 18.9 | 19.15 | 18.9 | 22.36M |
| December 03, 2025 | 18.95 | 18.8 | 18.8 | 19 | 18.8 | 29.37M |
| December 02, 2025 | 19.1 | 18.9 | 18.9 | 19.1 | 18.9 | 30.41M |
| December 01, 2025 | 19.15 | 19.05 | 19.05 | 19.4 | 19 | 20.74M |
| November 28, 2025 | 19.3 | 19.2 | 19.2 | 19.4 | 19.2 | 10.36M |
| November 27, 2025 | 19.4 | 19.3 | 19.3 | 19.4 | 19.15 | 13.65M |
| November 26, 2025 | 19.25 | 19.35 | 19.35 | 19.45 | 19.2 | 18.73M |
| November 25, 2025 | 19.1 | 19.2 | 19.2 | 19.2 | 19.05 | 15.03M |
| November 24, 2025 | 19.15 | 19 | 19 | 19.25 | 19 | 33.02M |
| November 21, 2025 | 19.15 | 19.05 | 19.05 | 19.35 | 19.05 | 29.1M |
| November 20, 2025 | 19.2 | 19.25 | 19.25 | 19.4 | 19.1 | 26.9M |
| November 19, 2025 | 19 | 19.05 | 19.05 | 19.25 | 18.95 | 26.91M |
| November 18, 2025 | 19.1 | 18.95 | 18.95 | 19.3 | 18.95 | 29.3M |
| November 17, 2025 | 19.6 | 19.15 | 19.15 | 19.6 | 19.05 | 27.41M |
| November 14, 2025 | 19.65 | 19.45 | 19.45 | 19.65 | 19.35 | 21.88M |
| 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 |