21.50
+0.6(+2.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21 | 21.5 | 21.5 | 21.7 | 20.95 | 229,145 |
| January 13, 2026 | 21.15 | 20.9 | 20.9 | 21.2 | 20.9 | 57,117 |
| January 12, 2026 | 21.05 | 21.15 | 21.15 | 21.25 | 21 | 83,046 |
| January 09, 2026 | 21.4 | 21.05 | 21.05 | 21.4 | 20.75 | 112,125 |
| January 08, 2026 | 21.7 | 21.5 | 21.5 | 21.75 | 21.5 | 45,754 |
| January 07, 2026 | 21.5 | 21.6 | 21.6 | 21.85 | 21.45 | 97,952 |
| January 06, 2026 | 21.6 | 21.55 | 21.55 | 21.6 | 21.25 | 157,224 |
| January 05, 2026 | 22.3 | 21.6 | 21.6 | 22.35 | 21.5 | 120,682 |
| January 02, 2026 | 21.3 | 22 | 22 | 22.15 | 21.3 | 147,666 |
| December 31, 2025 | 21.1 | 21.4 | 21.4 | 21.4 | 21 | 89,680 |
| December 30, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.1 | 65,184 |
| December 29, 2025 | 21.4 | 21.4 | 21.4 | 21.65 | 21.3 | 67,884 |
| December 26, 2025 | 21.4 | 21.35 | 21.35 | 21.55 | 21.3 | 88,493 |
| December 24, 2025 | 21.65 | 21.6 | 21.6 | 21.9 | 21.55 | 78,152 |
| December 23, 2025 | 21.8 | 21.65 | 21.65 | 22.05 | 21.55 | 56,029 |
| December 22, 2025 | 21.65 | 21.8 | 21.8 | 21.8 | 21.45 | 45,729 |
| December 19, 2025 | 21.6 | 21.35 | 21.35 | 21.75 | 21.35 | 36,775 |
| December 18, 2025 | 21.65 | 21.35 | 21.35 | 21.65 | 21.3 | 103,815 |
| December 17, 2025 | 21.9 | 21.8 | 21.8 | 22.3 | 21.8 | 109,422 |
| December 16, 2025 | 21.75 | 21.85 | 21.85 | 22.45 | 21.65 | 110,770 |
| December 15, 2025 | 21.9 | 21.75 | 21.75 | 22.1 | 21.3 | 189,149 |
| December 12, 2025 | 21.8 | 21.5 | 21.5 | 22 | 21 | 94,154 |
| December 11, 2025 | 22.1 | 21.7 | 21.7 | 22.15 | 21.6 | 125,720 |
| December 10, 2025 | 22 | 22.05 | 22.05 | 22.25 | 21.75 | 91,150 |
| December 09, 2025 | 22.35 | 22.2 | 22.2 | 22.35 | 21.6 | 184,650 |
| December 08, 2025 | 22.85 | 22.35 | 22.35 | 22.85 | 22.3 | 130,304 |
| December 05, 2025 | 22.95 | 22.65 | 22.65 | 22.95 | 22.55 | 94,574 |
| December 04, 2025 | 22.85 | 22.95 | 22.95 | 22.95 | 22.65 | 136,664 |
| December 03, 2025 | 23 | 22.85 | 22.85 | 23.1 | 22.65 | 330,749 |
| December 02, 2025 | 24.35 | 22.85 | 22.85 | 25.2 | 22.7 | 2.16M |
| December 01, 2025 | 21.05 | 23.15 | 23.15 | 23.15 | 21.05 | 264,941 |
| November 28, 2025 | 21.35 | 21.05 | 21.05 | 21.35 | 20.8 | 75,741 |
| November 27, 2025 | 21 | 20.8 | 20.8 | 21 | 20.55 | 61,836 |
| November 26, 2025 | 20.5 | 20.9 | 20.9 | 21.2 | 20.5 | 77,689 |
| November 25, 2025 | 20.15 | 20.4 | 20.4 | 21.25 | 20.15 | 131,912 |
| November 24, 2025 | 20.05 | 19.9 | 19.9 | 20.4 | 19.9 | 124,016 |
| November 21, 2025 | 20.3 | 20.05 | 20.05 | 20.6 | 19.9 | 63,780 |
| November 20, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.05 | 103,491 |
| November 19, 2025 | 21.3 | 20.1 | 20.1 | 21.3 | 20 | 116,625 |
| November 18, 2025 | 21.8 | 21.05 | 21.05 | 22.4 | 21 | 170,249 |
| November 17, 2025 | 22.3 | 21.8 | 21.8 | 22.3 | 21.7 | 162,324 |
| November 14, 2025 | 22.6 | 22.3 | 22.3 | 22.75 | 22.3 | 112,665 |
| November 13, 2025 | 22.95 | 22.6 | 22.6 | 22.95 | 22.5 | 110,950 |
| November 12, 2025 | 22.65 | 22.55 | 22.55 | 22.75 | 22.3 | 96,353 |
| November 11, 2025 | 22.2 | 22.35 | 22.35 | 22.7 | 22.1 | 42,869 |
| November 10, 2025 | 22.5 | 22.3 | 22.3 | 22.6 | 22.05 | 113,272 |
| November 07, 2025 | 22.8 | 22.5 | 22.5 | 22.8 | 22.45 | 99,573 |
| November 06, 2025 | 22.45 | 22.8 | 22.8 | 22.8 | 22.4 | 100,084 |
| November 05, 2025 | 22.5 | 22.45 | 22.45 | 22.9 | 22.4 | 91,560 |
| November 04, 2025 | 23.2 | 22.7 | 22.7 | 23.5 | 22.7 | 212,410 |
| November 03, 2025 | 23 | 22.8 | 22.8 | 23.05 | 22.25 | 143,046 |
| October 31, 2025 | 22.85 | 23 | 23 | 23.1 | 22.85 | 52,592 |
| October 30, 2025 | 22.9 | 22.95 | 22.95 | 23.05 | 22.75 | 66,118 |
| October 29, 2025 | 23.35 | 22.95 | 22.95 | 23.35 | 22.95 | 116,088 |
| October 28, 2025 | 23.65 | 23.2 | 23.2 | 23.7 | 23.15 | 164,007 |
| October 27, 2025 | 24.1 | 23.8 | 23.8 | 24.2 | 23.55 | 267,474 |
| October 23, 2025 | 25.25 | 24 | 24 | 26.55 | 24 | 1.23M |
| October 22, 2025 | 22.6 | 24.8 | 24.8 | 24.8 | 22.6 | 430,993 |
| October 21, 2025 | 22.8 | 22.55 | 22.55 | 22.95 | 22.5 | 69,965 |
| October 20, 2025 | 23.25 | 22.8 | 22.8 | 23.25 | 22.55 | 34,246 |