19.40
-0.3(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.65 | 19.7 | 19.7 | 19.75 | 19.55 | 329,091 |
| December 03, 2025 | 19.6 | 19.55 | 19.55 | 19.7 | 19.45 | 324,807 |
| December 02, 2025 | 19.4 | 19.45 | 19.45 | 19.6 | 19.4 | 244,020 |
| December 01, 2025 | 19.5 | 19.35 | 19.35 | 19.5 | 19.2 | 267,923 |
| November 28, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.5 | 373,646 |
| November 27, 2025 | 20.2 | 19.55 | 19.55 | 20.2 | 19.45 | 1.36M |
| November 26, 2025 | 18.9 | 20.2 | 20.2 | 20.5 | 18.85 | 3.18M |
| November 25, 2025 | 18.6 | 18.75 | 18.75 | 18.85 | 18.6 | 128,360 |
| November 24, 2025 | 18.4 | 18.45 | 18.45 | 18.8 | 18.35 | 279,603 |
| November 21, 2025 | 18.75 | 18.45 | 18.45 | 18.75 | 18.25 | 249,484 |
| November 20, 2025 | 18.7 | 18.8 | 18.8 | 18.8 | 18.55 | 148,307 |
| November 19, 2025 | 18.85 | 18.35 | 18.35 | 19 | 18.3 | 411,136 |
| November 18, 2025 | 19 | 18.8 | 18.8 | 19.15 | 18.7 | 374,212 |
| November 17, 2025 | 19.9 | 19.1 | 19.1 | 19.9 | 19.1 | 674,979 |
| November 14, 2025 | 19.95 | 19.6 | 19.6 | 20.1 | 19.6 | 486,630 |
| November 13, 2025 | 20.6 | 19.95 | 19.95 | 20.65 | 19.9 | 994,031 |
| November 12, 2025 | 19.45 | 20.3 | 20.3 | 20.4 | 19.45 | 1.49M |
| November 11, 2025 | 19.95 | 19.25 | 19.25 | 20.05 | 19.25 | 781,809 |
| November 10, 2025 | 20.05 | 19.95 | 19.95 | 20.2 | 19.8 | 361,262 |
| November 07, 2025 | 20.3 | 20.3 | 20.3 | 20.3 | 19.8 | 301,014 |
| November 06, 2025 | 20 | 20.1 | 20.1 | 20.25 | 20 | 180,149 |
| November 05, 2025 | 20 | 19.95 | 19.95 | 20.15 | 19.7 | 398,710 |
| November 04, 2025 | 20.95 | 20.1 | 20.1 | 20.95 | 20.1 | 516,083 |
| November 03, 2025 | 20.75 | 20.75 | 20.75 | 21.1 | 20.55 | 347,971 |
| October 31, 2025 | 20.65 | 20.5 | 20.5 | 20.85 | 20.5 | 323,255 |
| October 30, 2025 | 21 | 20.75 | 20.75 | 21.05 | 20.65 | 324,458 |
| October 29, 2025 | 21.25 | 21.05 | 21.05 | 21.45 | 20.95 | 348,011 |
| October 28, 2025 | 21.7 | 21.05 | 21.05 | 21.7 | 21.05 | 373,446 |
| October 27, 2025 | 21.45 | 21.5 | 21.5 | 21.5 | 21.1 | 383,264 |
| October 23, 2025 | 21.5 | 21.25 | 21.25 | 21.5 | 21.25 | 373,258 |
| October 22, 2025 | 21.65 | 21.65 | 21.65 | 21.9 | 21.45 | 530,659 |
| October 21, 2025 | 21.6 | 21.5 | 21.5 | 21.8 | 21.45 | 699,802 |
| October 20, 2025 | 21.35 | 21.5 | 21.5 | 21.5 | 21 | 356,161 |
| October 17, 2025 | 21.15 | 21.15 | 21.15 | 21.3 | 20.95 | 502,017 |
| October 16, 2025 | 21.6 | 21.25 | 21.25 | 21.75 | 21.25 | 614,927 |
| October 15, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21 | 769,069 |
| October 14, 2025 | 21.85 | 21.2 | 21.2 | 21.9 | 21 | 1.33M |
| October 13, 2025 | 20.45 | 21.5 | 21.5 | 21.55 | 20.3 | 1.4M |
| October 09, 2025 | 21.7 | 20.7 | 20.7 | 21.7 | 20.65 | 1.14M |
| October 08, 2025 | 21.3 | 21.55 | 21.55 | 21.55 | 21 | 770,483 |
| October 07, 2025 | 21.1 | 21.15 | 21.15 | 21.25 | 20.85 | 662,583 |
| October 03, 2025 | 20.55 | 21 | 21 | 21.05 | 20.55 | 572,640 |
| October 02, 2025 | 20.55 | 20.45 | 20.45 | 20.65 | 20.35 | 300,346 |
| October 01, 2025 | 20.6 | 20.45 | 20.45 | 20.8 | 20.3 | 419,931 |
| September 30, 2025 | 20.45 | 20.7 | 20.7 | 20.7 | 20.15 | 363,504 |
| September 26, 2025 | 20.95 | 20.15 | 20.15 | 20.95 | 20.1 | 480,900 |
| September 25, 2025 | 20.8 | 20.75 | 20.75 | 21.2 | 20.65 | 650,230 |
| September 24, 2025 | 20.7 | 20.75 | 20.75 | 20.75 | 20.4 | 516,113 |
| September 23, 2025 | 21.15 | 20.6 | 20.6 | 21.15 | 20.5 | 1.05M |
| September 22, 2025 | 21 | 21.15 | 21.15 | 22.2 | 20.75 | 4.83M |
| September 19, 2025 | 20.9 | 20.9 | 20.9 | 21.2 | 20.5 | 1.22M |
| September 18, 2025 | 20.95 | 20.8 | 20.8 | 21.25 | 20.45 | 1.19M |
| September 17, 2025 | 20.65 | 20.45 | 20.45 | 20.8 | 20.1 | 1.63M |
| September 16, 2025 | 21.5 | 20.75 | 20.75 | 21.65 | 20.25 | 4.27M |
| September 15, 2025 | 19.1 | 20.95 | 20.95 | 20.95 | 19.1 | 3.34M |
| September 12, 2025 | 18.8 | 19.05 | 19.05 | 19.1 | 18.8 | 259,000 |
| September 11, 2025 | 19.3 | 18.65 | 18.65 | 19.4 | 18.55 | 1.03M |
| September 10, 2025 | 19.25 | 19.45 | 19.45 | 19.45 | 19.15 | 314,020 |
| September 09, 2025 | 19.55 | 19.1 | 19.1 | 19.6 | 19 | 458,871 |
| September 08, 2025 | 19.35 | 19.4 | 19.4 | 19.65 | 19.35 | 305,666 |