21.00
+0.1(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.95 | 21 | 21 | 21.05 | 20.9 | 7.07M |
| December 03, 2025 | 20.85 | 20.9 | 20.9 | 20.95 | 20.75 | 3.34M |
| December 02, 2025 | 20.7 | 20.75 | 20.75 | 20.85 | 20.7 | 5.78M |
| December 01, 2025 | 20.9 | 20.75 | 20.75 | 21.05 | 20.65 | 7.08M |
| November 28, 2025 | 21.05 | 20.85 | 20.85 | 21.1 | 20.8 | 12.3M |
| November 27, 2025 | 21.05 | 21.05 | 21.05 | 21.2 | 21 | 3.95M |
| November 26, 2025 | 21.05 | 21.15 | 21.15 | 21.15 | 21 | 5.5M |
| November 25, 2025 | 21.1 | 21 | 21 | 21.2 | 20.95 | 4.49M |
| November 24, 2025 | 21.15 | 21.2 | 21.2 | 21.25 | 21.05 | 7.31M |
| November 21, 2025 | 21.15 | 21 | 21 | 21.2 | 20.9 | 7.31M |
| November 20, 2025 | 21.05 | 21.15 | 21.15 | 21.35 | 21 | 5.52M |
| November 19, 2025 | 21 | 21 | 21 | 21.1 | 20.85 | 7.24M |
| November 18, 2025 | 21.25 | 21.05 | 21.05 | 21.25 | 21 | 8.52M |
| November 17, 2025 | 21.5 | 21.35 | 21.35 | 21.55 | 21.25 | 6.78M |
| November 14, 2025 | 21.5 | 21.5 | 21.5 | 21.65 | 21.4 | 5.5M |
| November 13, 2025 | 21.55 | 21.5 | 21.5 | 21.55 | 21.5 | 2.38M |
| November 12, 2025 | 21.55 | 21.5 | 21.5 | 21.65 | 21.45 | 4.53M |
| November 11, 2025 | 21.6 | 21.55 | 21.55 | 21.7 | 21.5 | 3.09M |
| November 10, 2025 | 21.75 | 21.55 | 21.55 | 21.8 | 21.55 | 4.13M |
| November 07, 2025 | 21.7 | 21.7 | 21.7 | 21.9 | 21.65 | 5.49M |
| November 06, 2025 | 21.6 | 21.65 | 21.65 | 21.65 | 21.45 | 3.23M |
| November 05, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.25 | 6.63M |
| November 04, 2025 | 21.4 | 21.5 | 21.5 | 21.65 | 21.4 | 4.07M |
| November 03, 2025 | 21.4 | 21.45 | 21.45 | 21.55 | 21.3 | 4.32M |
| October 31, 2025 | 21.6 | 21.4 | 21.4 | 21.65 | 21.4 | 7.7M |
| October 30, 2025 | 21.7 | 21.6 | 21.6 | 21.75 | 21.5 | 8.12M |
| October 29, 2025 | 21.9 | 21.75 | 21.75 | 21.95 | 21.7 | 9.48M |
| October 28, 2025 | 21.95 | 21.85 | 21.85 | 22.05 | 21.85 | 5.44M |
| October 27, 2025 | 22.11 | 21.86 | 21.86 | 22.21 | 21.86 | 12.04M |
| October 23, 2025 | 22.01 | 22.06 | 22.06 | 22.11 | 21.86 | 8.46M |
| October 22, 2025 | 22.26 | 21.96 | 21.96 | 22.31 | 21.96 | 13.81M |
| October 21, 2025 | 22.46 | 22.21 | 22.21 | 22.46 | 22.21 | 9.58M |
| October 20, 2025 | 22.31 | 22.36 | 22.36 | 22.46 | 22.11 | 9.24M |
| October 17, 2025 | 22.2 | 22.25 | 22.25 | 22.35 | 22.1 | 4.77M |
| October 16, 2025 | 22.35 | 22.15 | 22.15 | 22.4 | 22.1 | 7.2M |
| October 15, 2025 | 22.2 | 22.3 | 22.3 | 22.5 | 22.1 | 5.04M |
| October 14, 2025 | 22 | 22 | 22 | 22.3 | 21.95 | 7.62M |
| October 13, 2025 | 22 | 21.95 | 21.95 | 22 | 21.75 | 10.3M |
| October 09, 2025 | 22.25 | 22.15 | 22.15 | 22.3 | 22.1 | 6.57M |
| October 08, 2025 | 22.35 | 22.2 | 22.2 | 22.5 | 22.2 | 4.56M |
| October 07, 2025 | 22.45 | 22.3 | 22.3 | 22.6 | 22 | 8.63M |
| October 03, 2025 | 22.65 | 22.4 | 22.4 | 22.7 | 22.2 | 12.57M |
| October 02, 2025 | 22.7 | 22.6 | 22.6 | 22.8 | 22.55 | 7.41M |
| October 01, 2025 | 22.9 | 22.75 | 22.75 | 23 | 22.7 | 5.84M |
| September 30, 2025 | 22.7 | 22.7 | 22.7 | 22.85 | 22.6 | 8.39M |
| September 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 369.99M |
| September 26, 2025 | 22.8 | 22.65 | 22.65 | 22.9 | 22.6 | 7.65M |
| September 25, 2025 | 23.25 | 22.95 | 22.95 | 23.25 | 22.8 | 6.33M |
| September 24, 2025 | 23.2 | 23.15 | 23.15 | 23.25 | 23 | 5.74M |
| September 23, 2025 | 22.6 | 23.15 | 23.15 | 23.3 | 22.6 | 12.67M |
| September 22, 2025 | 22.4 | 22.6 | 22.6 | 22.8 | 22.35 | 6.25M |
| September 19, 2025 | 22.2 | 22.3 | 22.3 | 22.4 | 22.1 | 4.68M |
| September 18, 2025 | 22.25 | 22.3 | 22.3 | 22.35 | 22.1 | 4.09M |
| September 17, 2025 | 22.55 | 22.15 | 22.15 | 22.55 | 22.1 | 9.81M |
| September 16, 2025 | 22.55 | 22.45 | 22.45 | 22.75 | 22.45 | 4.99M |
| September 15, 2025 | 22.7 | 22.5 | 22.5 | 22.9 | 22.5 | 5.25M |
| September 12, 2025 | 22.15 | 22.65 | 22.65 | 22.8 | 22.15 | 9.4M |
| September 11, 2025 | 21.8 | 22.05 | 22.05 | 22.25 | 21.8 | 8.35M |
| September 10, 2025 | 21.6 | 21.7 | 21.7 | 21.8 | 21.55 | 3.48M |
| September 09, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.55 | 2.91M |