21.05
+0.15(+0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 20.5 | 20 | 20 | 20.5 | 19.85 | 32,946 |
| October 16, 2025 | 19.85 | 20.2 | 20.2 | 20.25 | 19.7 | 33,887 |
| October 15, 2025 | 20 | 19.6 | 19.6 | 20.2 | 19.3 | 111,270 |
| October 14, 2025 | 20 | 20.35 | 20.35 | 21 | 20 | 38,232 |
| October 13, 2025 | 20.85 | 20.5 | 20.5 | 21.6 | 20.45 | 30,969 |
| October 09, 2025 | 21.3 | 20.45 | 20.45 | 21.3 | 20.45 | 10,653 |
| October 08, 2025 | 21.6 | 20.45 | 20.45 | 21.6 | 20.05 | 144,106 |
| October 07, 2025 | 21.8 | 21.05 | 21.05 | 21.8 | 21.05 | 32,317 |
| October 03, 2025 | 21.1 | 21.1 | 21.1 | 21.2 | 21.1 | 14,136 |
| October 02, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 3,310 |
| October 01, 2025 | 21.75 | 21 | 21 | 21.75 | 21 | 12,531 |
| September 30, 2025 | 21.35 | 21.75 | 21.75 | 21.75 | 21 | 19,561 |
| September 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 |
| September 26, 2025 | 21.3 | 20.55 | 20.55 | 21.45 | 20.4 | 50,544 |
| September 25, 2025 | 21.15 | 21.3 | 21.3 | 21.4 | 21.1 | 21,156 |
| September 24, 2025 | 21.15 | 21.15 | 21.15 | 21.4 | 21.15 | 14,787 |
| September 23, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 20.8 | 95,126 |
| September 22, 2025 | 21.85 | 21.5 | 21.5 | 21.85 | 21.5 | 9,216 |
| September 19, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.3 | 45,869 |
| September 18, 2025 | 22.05 | 21.95 | 21.95 | 22.05 | 21.85 | 58,698 |
| September 17, 2025 | 22.25 | 22.05 | 22.05 | 22.4 | 22 | 24,154 |
| September 16, 2025 | 22.4 | 22.25 | 22.25 | 22.55 | 22.2 | 41,002 |
| September 15, 2025 | 22.8 | 22.4 | 22.4 | 22.8 | 22.35 | 18,000 |
| September 12, 2025 | 22.65 | 22.85 | 22.85 | 22.9 | 22.4 | 17,172 |
| September 11, 2025 | 22.6 | 22.65 | 22.65 | 22.95 | 22.5 | 42,228 |
| September 10, 2025 | 22.25 | 22.5 | 22.5 | 22.65 | 22.2 | 37,023 |
| September 09, 2025 | 22.5 | 22.5 | 22.5 | 22.6 | 22.5 | 15,076 |