20.30
-0.05(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.4 | 20.3 | 20.3 | 20.45 | 20.25 | 376,074 |
| December 03, 2025 | 20.5 | 20.4 | 20.4 | 20.5 | 20.35 | 462,000 |
| December 02, 2025 | 20.45 | 20.45 | 20.45 | 20.5 | 20.4 | 441,477 |
| December 01, 2025 | 20.35 | 20.45 | 20.45 | 20.5 | 20.35 | 395,084 |
| November 28, 2025 | 20.45 | 20.45 | 20.45 | 20.5 | 20.3 | 424,015 |
| November 27, 2025 | 20.45 | 20.45 | 20.45 | 20.5 | 20.3 | 357,804 |
| November 26, 2025 | 20.4 | 20.45 | 20.45 | 20.45 | 20.35 | 432,520 |
| November 25, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.25 | 383,354 |
| November 24, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.2 | 855,626 |
| November 21, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.15 | 286,660 |
| November 20, 2025 | 20.3 | 20.35 | 20.35 | 20.4 | 20.15 | 223,581 |
| November 19, 2025 | 20.05 | 20.3 | 20.3 | 20.3 | 19.9 | 179,145 |
| November 18, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 19.9 | 192,663 |
| November 17, 2025 | 20.15 | 20.2 | 20.2 | 20.2 | 20.1 | 165,459 |
| November 14, 2025 | 20.2 | 20.15 | 20.15 | 20.2 | 20.05 | 307,985 |
| November 13, 2025 | 20.2 | 20.2 | 20.2 | 20.25 | 20.15 | 254,156 |
| November 12, 2025 | 20.35 | 20.2 | 20.2 | 20.35 | 20.2 | 198,300 |
| November 11, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.25 | 219,733 |
| November 10, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.3 | 269,214 |
| November 07, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.35 | 269,209 |
| November 06, 2025 | 20.35 | 20.4 | 20.4 | 20.45 | 20.3 | 316,285 |
| November 05, 2025 | 20.35 | 20.35 | 20.35 | 20.4 | 20.15 | 374,426 |
| November 04, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.15 | 233,587 |
| November 03, 2025 | 20.3 | 20.35 | 20.35 | 20.35 | 20.2 | 299,253 |
| October 31, 2025 | 20.3 | 20.3 | 20.3 | 20.4 | 20.3 | 329,161 |
| October 30, 2025 | 20.5 | 20.3 | 20.3 | 20.5 | 20.2 | 288,860 |
| October 29, 2025 | 20.45 | 20.5 | 20.5 | 20.5 | 20.4 | 353,743 |
| October 28, 2025 | 20.4 | 20.45 | 20.45 | 20.45 | 20.25 | 291,206 |
| October 27, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.2 | 500,824 |
| October 23, 2025 | 20.5 | 20.4 | 20.4 | 20.5 | 20.35 | 258,234 |
| October 22, 2025 | 20.45 | 20.5 | 20.5 | 20.5 | 20.4 | 341,144 |
| October 21, 2025 | 20.3 | 20.45 | 20.45 | 20.45 | 20.3 | 258,497 |
| October 20, 2025 | 20.2 | 20.4 | 20.4 | 20.4 | 20.2 | 326,008 |
| October 17, 2025 | 20.05 | 20.15 | 20.15 | 20.15 | 20 | 214,220 |
| October 16, 2025 | 20 | 20.05 | 20.05 | 20.1 | 19.85 | 357,656 |
| October 15, 2025 | 19.75 | 19.9 | 19.9 | 20 | 19.75 | 161,191 |
| October 14, 2025 | 19.9 | 19.75 | 19.75 | 19.95 | 19.75 | 228,196 |
| October 13, 2025 | 19.9 | 19.9 | 19.9 | 20.05 | 19.9 | 193,162 |
| October 09, 2025 | 19.95 | 19.9 | 19.9 | 20.05 | 19.9 | 270,348 |
| October 08, 2025 | 19.9 | 19.85 | 19.85 | 19.95 | 19.8 | 227,194 |
| October 07, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.9 | 255,139 |
| October 03, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 19.95 | 250,830 |
| October 02, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 20 | 203,459 |
| October 01, 2025 | 20.1 | 20.1 | 20.1 | 20.1 | 19.85 | 287,204 |
| September 30, 2025 | 20 | 20.05 | 20.05 | 20.05 | 19.9 | 245,588 |
| September 29, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0 |
| September 26, 2025 | 19.9 | 19.9 | 19.9 | 19.95 | 19.85 | 186,050 |
| September 25, 2025 | 19.85 | 19.8 | 19.8 | 19.9 | 19.75 | 271,484 |
| September 24, 2025 | 19.85 | 19.8 | 19.8 | 19.85 | 19.8 | 162,669 |
| September 23, 2025 | 19.9 | 19.7 | 19.7 | 19.9 | 19.7 | 306,229 |
| September 22, 2025 | 19.85 | 19.9 | 19.9 | 19.95 | 19.85 | 268,212 |
| September 19, 2025 | 19.9 | 19.85 | 19.85 | 19.9 | 19.75 | 286,548 |
| September 18, 2025 | 19.9 | 19.85 | 19.85 | 19.9 | 19.8 | 307,145 |
| September 17, 2025 | 19.95 | 19.85 | 19.85 | 20 | 19.85 | 392,368 |
| September 16, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.9 | 378,645 |
| September 15, 2025 | 20.1 | 19.95 | 19.95 | 20.15 | 19.95 | 405,767 |
| September 12, 2025 | 20.05 | 20.1 | 20.1 | 20.1 | 20 | 451,188 |
| September 11, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.8 | 338,924 |
| September 10, 2025 | 20 | 20.15 | 20.15 | 20.15 | 19.9 | 455,249 |
| September 09, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 19.95 | 408,210 |