20.80
+0.1(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.7 | 20.8 | 20.8 | 21.15 | 20.6 | 81,635 |
| October 16, 2025 | 20.75 | 20.7 | 20.7 | 21.1 | 20.7 | 62,898 |
| October 15, 2025 | 21.1 | 20.7 | 20.7 | 21.1 | 20.7 | 86,081 |
| October 14, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21.3 | 16,000 |
| October 13, 2025 | 21.9 | 21.35 | 21.35 | 21.9 | 21.3 | 13,000 |
| October 09, 2025 | 21.45 | 21.6 | 21.6 | 21.65 | 21.45 | 29,109 |
| October 08, 2025 | 22.2 | 21.8 | 21.8 | 22.2 | 21.15 | 16,000 |
| October 07, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.35 | 18,401 |
| October 03, 2025 | 20.95 | 21.05 | 21.05 | 21.05 | 20.8 | 84,000 |
| October 02, 2025 | 21 | 21.2 | 21.2 | 21.2 | 21 | 3,000 |
| October 01, 2025 | 21 | 21.2 | 21.2 | 21.2 | 21 | 13,000 |
| September 30, 2025 | 21 | 21 | 21 | 21 | 20.95 | 12,001 |
| September 26, 2025 | 21.15 | 21 | 21 | 21.15 | 21 | 6,050 |
| September 25, 2025 | 21 | 21.15 | 21.15 | 21.15 | 21 | 13,304 |
| September 24, 2025 | 20.95 | 21.2 | 21.2 | 21.2 | 20.9 | 8,000 |
| September 23, 2025 | 20.6 | 20.95 | 20.95 | 20.95 | 20.6 | 13,036 |
| September 22, 2025 | 21 | 21 | 21 | 21 | 20.9 | 8,050 |
| September 19, 2025 | 20.75 | 21 | 21 | 21.05 | 20.75 | 16,050 |
| September 18, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 2,000 |
| September 17, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3,000 |
| September 16, 2025 | 20.85 | 20.7 | 20.7 | 20.9 | 20.5 | 15,000 |
| September 15, 2025 | 20.8 | 21.05 | 21.05 | 21.05 | 20.8 | 19,000 |
| September 12, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.8 | 5,000 |
| September 11, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 5,000 |
| September 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.8 | 9,000 |
| September 09, 2025 | 20.9 | 20.85 | 20.85 | 20.9 | 20.8 | 14,000 |
| September 08, 2025 | 20.95 | 20.9 | 20.9 | 20.95 | 20.9 | 11,000 |
| September 05, 2025 | 20.85 | 20.9 | 20.9 | 20.95 | 20.85 | 9,000 |
| September 04, 2025 | 20.85 | 20.95 | 20.95 | 20.95 | 20.85 | 15,000 |
| September 03, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.8 | 10,000 |
| September 02, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 16,000 |
| September 01, 2025 | 20.9 | 20.8 | 20.8 | 20.9 | 20.8 | 20,000 |
| August 29, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 0 |
| August 28, 2025 | 20.9 | 20.9 | 20.9 | 21 | 20.9 | 10,041 |
| August 27, 2025 | 20.75 | 21 | 21 | 21.7 | 20.75 | 24,000 |
| August 26, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1,054 |
| August 25, 2025 | 20.9 | 20.95 | 20.95 | 20.95 | 20.9 | 2,688 |
| August 22, 2025 | 21.05 | 20.85 | 20.85 | 21.15 | 20.7 | 20,000 |
| August 21, 2025 | 21.1 | 21.1 | 21.1 | 21.2 | 21.1 | 10,000 |
| August 20, 2025 | 21.15 | 21.1 | 21.1 | 21.15 | 20.9 | 26,000 |
| August 19, 2025 | 21.15 | 21.1 | 21.1 | 21.15 | 21.05 | 14,149 |
| August 18, 2025 | 21.2 | 21.15 | 21.15 | 21.2 | 21.1 | 7,035 |
| August 15, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 13,000 |
| August 14, 2025 | 21.15 | 21.1 | 21.1 | 21.2 | 21.1 | 8,000 |
| August 13, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 21 | 8,001 |
| August 12, 2025 | 21.15 | 21.1 | 21.1 | 21.2 | 21.1 | 8,446 |
| August 11, 2025 | 20.65 | 21 | 21 | 21 | 20.65 | 5,000 |
| August 08, 2025 | 20.85 | 20.9 | 20.9 | 21.35 | 20.85 | 8,000 |
| August 07, 2025 | 21.1 | 21.1 | 21.1 | 21.55 | 21.1 | 13,191 |
| August 06, 2025 | 21.2 | 21.05 | 21.05 | 21.2 | 21 | 9,011 |
| August 05, 2025 | 20.95 | 21.05 | 21.05 | 21.1 | 20.9 | 9,001 |
| August 04, 2025 | 20.7 | 21.2 | 21.2 | 21.2 | 20.7 | 11,008 |
| August 01, 2025 | 20.8 | 21.2 | 21.2 | 21.2 | 20.75 | 10,060 |
| July 31, 2025 | 21.3 | 21.1 | 21.1 | 21.3 | 21.1 | 3,000 |
| July 30, 2025 | 21.3 | 21.25 | 21.25 | 21.3 | 21.25 | 2,000 |
| July 29, 2025 | 21.45 | 21.3 | 21.3 | 21.45 | 21.2 | 10,001 |
| July 28, 2025 | 21.4 | 21.45 | 21.45 | 21.5 | 21.4 | 10,000 |
| July 25, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.45 | 11,000 |
| July 24, 2025 | 21.6 | 21.6 | 21.6 | 21.6 | 21.5 | 19,000 |
| July 23, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.5 | 11,192 |