20.60
-0.35(-1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.15 | 20.6 | 20.6 | 21.5 | 20.55 | 28,012 |
| January 13, 2026 | 20.25 | 20.95 | 20.95 | 20.95 | 20.25 | 46,973 |
| January 12, 2026 | 20.25 | 19.85 | 19.85 | 20.3 | 19.85 | 12,354 |
| January 09, 2026 | 19.7 | 19.85 | 19.85 | 20.25 | 19.7 | 14,237 |
| January 08, 2026 | 20.35 | 20 | 20 | 20.45 | 20 | 23,516 |
| January 07, 2026 | 20 | 20 | 20 | 20.5 | 20 | 21,641 |
| January 06, 2026 | 20.45 | 20 | 20 | 20.45 | 20 | 7,393 |
| January 05, 2026 | 20.7 | 20.35 | 20.35 | 20.7 | 20.05 | 23,572 |
| January 02, 2026 | 20.35 | 20 | 20 | 20.35 | 20 | 11,641 |
| December 31, 2025 | 19.9 | 20 | 20 | 20 | 19.9 | 6,986 |
| December 30, 2025 | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 7,525 |
| December 29, 2025 | 20.2 | 20.3 | 20.3 | 20.45 | 20.05 | 16,169 |
| December 26, 2025 | 19.8 | 20.2 | 20.2 | 20.2 | 19.8 | 4,306 |
| December 24, 2025 | 19.9 | 19.8 | 19.8 | 20 | 19.8 | 34,895 |
| December 23, 2025 | 20.2 | 19.95 | 19.95 | 20.8 | 19.9 | 56,078 |
| December 22, 2025 | 20.9 | 20.45 | 20.45 | 21.45 | 20.45 | 21,086 |
| December 19, 2025 | 20.45 | 20.6 | 20.6 | 20.65 | 20.3 | 26,568 |
| December 18, 2025 | 20.1 | 20.1 | 20.1 | 20.8 | 19.8 | 88,460 |
| December 17, 2025 | 21.15 | 20.25 | 20.25 | 21.15 | 20.05 | 43,549 |
| December 16, 2025 | 20.8 | 20.7 | 20.7 | 21.9 | 20.3 | 99,073 |
| December 15, 2025 | 21.9 | 21.9 | 21.9 | 21.95 | 21.9 | 8,656 |
| December 12, 2025 | 22.15 | 21.95 | 21.95 | 22.3 | 21.95 | 12,174 |
| December 11, 2025 | 21.65 | 21.9 | 21.9 | 22 | 21.65 | 9,427 |
| December 10, 2025 | 20.85 | 21.7 | 21.7 | 22 | 20.85 | 20,358 |
| December 09, 2025 | 20.7 | 21.7 | 21.7 | 21.7 | 20.7 | 12,021 |
| December 08, 2025 | 21.5 | 21.5 | 21.5 | 21.95 | 21.5 | 23,522 |
| December 05, 2025 | 21.2 | 21.75 | 21.75 | 22.1 | 21.05 | 43,369 |
| December 04, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 17,277 |
| December 03, 2025 | 20.85 | 20.9 | 20.9 | 21.15 | 20.85 | 17,086 |
| December 02, 2025 | 20.25 | 21 | 21 | 21.15 | 20.25 | 16,294 |
| December 01, 2025 | 20 | 20 | 20 | 20 | 20 | 10,166 |
| November 28, 2025 | 19.6 | 20.55 | 20.55 | 21.25 | 19.6 | 30,920 |
| November 27, 2025 | 20.6 | 20.25 | 20.25 | 20.95 | 20.25 | 9,358 |
| November 26, 2025 | 20.8 | 20.9 | 20.9 | 21.1 | 20.4 | 21,502 |
| November 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,760 |
| November 24, 2025 | 19.9 | 19.75 | 19.75 | 20.35 | 19.75 | 29,394 |
| November 21, 2025 | 20.1 | 19.65 | 19.65 | 20.1 | 19.65 | 16,349 |
| November 20, 2025 | 19.75 | 19.95 | 19.95 | 20 | 19.6 | 11,110 |
| November 19, 2025 | 19 | 19.75 | 19.75 | 19.9 | 19 | 19,993 |
| November 18, 2025 | 19.5 | 19.3 | 19.3 | 19.55 | 19.3 | 31,426 |
| November 17, 2025 | 19.8 | 19.85 | 19.85 | 20.6 | 19.8 | 31,939 |
| November 14, 2025 | 20.3 | 19.8 | 19.8 | 20.3 | 19.6 | 37,334 |
| November 13, 2025 | 20.05 | 20.4 | 20.4 | 20.4 | 20.05 | 11,511 |
| November 12, 2025 | 19.85 | 20.1 | 20.1 | 20.1 | 19.85 | 2,401 |
| November 11, 2025 | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 2,275 |
| November 10, 2025 | 19.85 | 20.1 | 20.1 | 20.2 | 19.8 | 12,348 |
| November 07, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 2,567 |
| November 06, 2025 | 19.25 | 20.05 | 20.05 | 20.2 | 19.25 | 48,551 |
| November 05, 2025 | 20.1 | 19.25 | 19.25 | 20.1 | 19 | 55,917 |
| November 04, 2025 | 19.75 | 20.2 | 20.2 | 20.2 | 19.75 | 27,157 |
| November 03, 2025 | 20.6 | 20.05 | 20.05 | 20.6 | 20.05 | 5,503 |
| October 31, 2025 | 20.25 | 20.05 | 20.05 | 20.6 | 20 | 17,834 |
| October 30, 2025 | 21 | 19.95 | 19.95 | 21 | 19.9 | 53,623 |
| October 29, 2025 | 20.8 | 21.05 | 21.05 | 21.45 | 20.8 | 48,149 |
| October 28, 2025 | 20.75 | 20.55 | 20.55 | 20.75 | 20.55 | 5,418 |
| October 27, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.05 | 42,076 |
| October 23, 2025 | 19.9 | 19.85 | 19.85 | 20.3 | 19.85 | 29,754 |
| October 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1,876 |
| October 21, 2025 | 20.35 | 20.05 | 20.05 | 20.35 | 20.05 | 6,894 |
| October 20, 2025 | 20 | 20.35 | 20.35 | 20.35 | 20 | 9,057 |