19.40
+0.15(+0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.4 | 19.25 | 19.25 | 19.6 | 19.25 | 2.1M |
| December 03, 2025 | 19.45 | 19.25 | 19.25 | 19.45 | 19.2 | 1.41M |
| December 02, 2025 | 19.65 | 19.4 | 19.4 | 19.65 | 19.35 | 1.46M |
| December 01, 2025 | 19.7 | 19.45 | 19.45 | 19.8 | 19.45 | 1.57M |
| November 28, 2025 | 19.55 | 19.75 | 19.75 | 19.75 | 19.35 | 2.48M |
| November 27, 2025 | 19.35 | 19.5 | 19.5 | 19.7 | 19.35 | 1.18M |
| November 26, 2025 | 19.4 | 19.5 | 19.5 | 19.5 | 19.25 | 1.08M |
| November 25, 2025 | 19.4 | 19.4 | 19.4 | 19.5 | 19.2 | 738,671 |
| November 24, 2025 | 19.25 | 19.4 | 19.4 | 19.5 | 19.2 | 3.72M |
| November 21, 2025 | 19.05 | 19.1 | 19.1 | 19.25 | 18.85 | 2.88M |
| November 20, 2025 | 18.85 | 19.05 | 19.05 | 19.1 | 18.7 | 1.65M |
| November 19, 2025 | 18.6 | 18.6 | 18.6 | 18.8 | 18.5 | 1.07M |
| November 18, 2025 | 18.85 | 18.6 | 18.6 | 18.85 | 18.5 | 1.26M |
| November 17, 2025 | 18.9 | 18.8 | 18.8 | 18.95 | 18.75 | 1.4M |
| November 14, 2025 | 18.95 | 18.9 | 18.9 | 19.1 | 18.9 | 1.45M |
| November 13, 2025 | 18.95 | 19 | 19 | 19.1 | 18.95 | 868,089 |
| November 12, 2025 | 19.2 | 19.1 | 19.1 | 19.2 | 18.95 | 1.94M |
| November 11, 2025 | 19.3 | 19.2 | 19.2 | 19.45 | 19.05 | 798,575 |
| November 10, 2025 | 19.2 | 19.3 | 19.3 | 19.4 | 19.1 | 1.74M |
| November 07, 2025 | 19 | 19 | 19 | 19.15 | 18.85 | 533,770 |
| November 06, 2025 | 19 | 19.2 | 19.2 | 19.25 | 18.95 | 1.46M |
| November 05, 2025 | 18.7 | 18.9 | 18.9 | 18.95 | 18.65 | 1.33M |
| November 04, 2025 | 18.65 | 18.85 | 18.85 | 18.95 | 18.65 | 969,406 |
| November 03, 2025 | 18.55 | 18.7 | 18.7 | 18.8 | 18.55 | 1.21M |
| October 31, 2025 | 18.8 | 18.55 | 18.55 | 18.95 | 18.55 | 2.14M |
| October 30, 2025 | 19.05 | 18.75 | 18.75 | 19.05 | 18.7 | 2.81M |
| October 29, 2025 | 19.6 | 19.1 | 19.1 | 19.6 | 19.05 | 2.02M |
| October 28, 2025 | 19.9 | 19.3 | 19.3 | 19.95 | 19.3 | 3.08M |
| October 27, 2025 | 20.3 | 19.95 | 19.95 | 20.3 | 19.85 | 6.8M |
| October 23, 2025 | 19.9 | 20.25 | 20.25 | 20.25 | 19.85 | 5.46M |
| October 22, 2025 | 19.9 | 20 | 20 | 20.2 | 19.75 | 8.08M |
| October 21, 2025 | 19.95 | 19.85 | 19.85 | 19.95 | 19.45 | 6.32M |
| October 20, 2025 | 19.9 | 19.95 | 19.95 | 19.95 | 19.25 | 5.81M |
| October 17, 2025 | 19.85 | 19.6 | 19.6 | 19.9 | 19.25 | 2.6M |
| October 16, 2025 | 19.85 | 19.55 | 19.55 | 19.9 | 19.45 | 2.04M |
| October 15, 2025 | 19.8 | 19.55 | 19.55 | 19.9 | 19.3 | 2.83M |
| October 14, 2025 | 19.5 | 19.55 | 19.55 | 19.95 | 19.45 | 5.09M |
| October 13, 2025 | 18.95 | 19 | 19 | 19.1 | 18.7 | 2.68M |
| October 09, 2025 | 19.75 | 19.15 | 19.15 | 19.75 | 19 | 3.27M |
| October 08, 2025 | 18.95 | 19.15 | 19.15 | 19.3 | 18.75 | 6.2M |
| October 07, 2025 | 18.45 | 18.55 | 18.55 | 18.65 | 18.3 | 3.07M |
| October 03, 2025 | 18.1 | 18.45 | 18.45 | 18.45 | 18 | 5.88M |
| October 02, 2025 | 17.95 | 18.15 | 18.15 | 18.2 | 17.95 | 4.47M |
| October 01, 2025 | 17.9 | 18.1 | 18.1 | 18.2 | 17.9 | 4.29M |
| September 30, 2025 | 17.95 | 17.95 | 17.95 | 18.05 | 17.8 | 1.91M |
| September 26, 2025 | 17.95 | 17.9 | 17.9 | 18 | 17.7 | 3.94M |
| September 25, 2025 | 17.9 | 17.95 | 17.95 | 17.95 | 17.8 | 1.7M |
| September 24, 2025 | 17.7 | 17.8 | 17.8 | 18 | 17.7 | 3.85M |
| September 23, 2025 | 17.55 | 17.7 | 17.7 | 17.75 | 17.45 | 3.65M |
| September 22, 2025 | 17.55 | 17.6 | 17.6 | 17.7 | 17.45 | 2.84M |
| September 19, 2025 | 17.35 | 17.7 | 17.7 | 17.7 | 17.25 | 22.37M |
| September 18, 2025 | 17.5 | 17.4 | 17.4 | 17.55 | 17.25 | 1.1M |
| September 17, 2025 | 17.5 | 17.35 | 17.35 | 17.6 | 17.35 | 1.76M |
| September 16, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.4 | 1.48M |
| September 15, 2025 | 17.35 | 17.5 | 17.5 | 17.6 | 17.35 | 1.6M |
| September 12, 2025 | 17.3 | 17.35 | 17.35 | 17.4 | 17.3 | 1.05M |
| September 11, 2025 | 17.25 | 17.3 | 17.3 | 17.4 | 17.25 | 1.41M |
| September 10, 2025 | 17.3 | 17.35 | 17.35 | 17.45 | 17.25 | 1.63M |
| September 09, 2025 | 17.2 | 17.4 | 17.4 | 17.4 | 17.1 | 2.31M |
| September 08, 2025 | 16.95 | 16.95 | 16.95 | 17.05 | 16.9 | 463,501 |