19.70
-0.5(-2.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.95 | 19.7 | 19.7 | 20 | 19.4 | 711,509 |
| November 06, 2025 | 20.25 | 20.2 | 20.2 | 20.3 | 19.9 | 420,477 |
| November 05, 2025 | 19.85 | 19.85 | 19.85 | 20.15 | 19.55 | 386,796 |
| November 04, 2025 | 19.65 | 19.8 | 19.8 | 20.2 | 19.65 | 490,201 |
| November 03, 2025 | 20.1 | 19.5 | 19.5 | 20.1 | 19.5 | 981,715 |
| October 31, 2025 | 20.55 | 20.1 | 20.1 | 20.55 | 20.1 | 285,904 |
| October 30, 2025 | 20.2 | 20.35 | 20.35 | 20.45 | 20.2 | 319,201 |
| October 29, 2025 | 20.45 | 20.2 | 20.2 | 20.5 | 20.1 | 436,869 |
| October 28, 2025 | 20.3 | 20.1 | 20.1 | 20.5 | 20.1 | 375,543 |
| October 27, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20 | 515,195 |
| October 23, 2025 | 21.2 | 20.4 | 20.4 | 21.3 | 20.3 | 839,539 |
| October 22, 2025 | 20.2 | 21 | 21 | 21.15 | 20.2 | 1.12M |
| October 21, 2025 | 20.3 | 20.2 | 20.2 | 20.5 | 19.95 | 832,697 |
| October 20, 2025 | 20.65 | 20.2 | 20.2 | 20.65 | 20 | 768,158 |
| October 17, 2025 | 20.55 | 20.4 | 20.4 | 20.8 | 20.25 | 369,440 |
| October 16, 2025 | 20.7 | 20.75 | 20.75 | 21 | 20.55 | 268,599 |
| October 15, 2025 | 20.65 | 20.65 | 20.65 | 20.75 | 20.4 | 275,205 |
| October 14, 2025 | 21.25 | 20.65 | 20.65 | 21.55 | 20.65 | 432,826 |
| October 13, 2025 | 21.45 | 21 | 21 | 21.45 | 20.45 | 371,088 |
| October 09, 2025 | 21.95 | 21.75 | 21.75 | 22.1 | 21.65 | 323,640 |
| October 08, 2025 | 21.95 | 21.9 | 21.9 | 22.2 | 21.85 | 302,111 |
| October 07, 2025 | 22 | 21.95 | 21.95 | 22.05 | 21.55 | 386,678 |
| October 03, 2025 | 22 | 21.65 | 21.65 | 22 | 21.55 | 447,187 |
| October 02, 2025 | 22.25 | 22 | 22 | 22.25 | 21.85 | 245,540 |
| October 01, 2025 | 22.3 | 21.9 | 21.9 | 22.3 | 21.8 | 770,422 |
| September 30, 2025 | 22.3 | 22.2 | 22.2 | 22.6 | 22.15 | 324,304 |
| September 26, 2025 | 23.1 | 22.25 | 22.25 | 23.1 | 22.1 | 731,825 |
| September 25, 2025 | 22.85 | 23 | 23 | 23.9 | 22.85 | 512,466 |
| September 24, 2025 | 22.9 | 22.8 | 22.8 | 23.15 | 22.65 | 271,792 |
| September 23, 2025 | 23.1 | 22.9 | 22.9 | 23.15 | 22.8 | 357,699 |
| September 22, 2025 | 23.1 | 23 | 23 | 23.3 | 22.9 | 377,180 |
| September 19, 2025 | 23.45 | 23.1 | 23.1 | 23.55 | 23.05 | 264,863 |
| September 18, 2025 | 23.2 | 23.45 | 23.45 | 23.8 | 23.1 | 362,200 |
| September 17, 2025 | 23.5 | 23.15 | 23.15 | 23.9 | 23.15 | 327,617 |
| September 16, 2025 | 23 | 23.45 | 23.45 | 23.5 | 22.75 | 510,050 |
| September 15, 2025 | 22.7 | 22.9 | 22.9 | 22.95 | 22.35 | 548,201 |
| September 12, 2025 | 22.9 | 22.65 | 22.65 | 23 | 22.6 | 258,958 |
| September 11, 2025 | 23.15 | 22.65 | 22.65 | 23.15 | 22.6 | 839,319 |
| September 10, 2025 | 23.4 | 23.2 | 23.2 | 23.4 | 23 | 547,884 |
| September 09, 2025 | 24.2 | 23.35 | 23.35 | 24.2 | 23.35 | 399,676 |
| September 08, 2025 | 23.4 | 23.7 | 23.7 | 24.7 | 23.15 | 824,732 |
| September 05, 2025 | 23.45 | 23.2 | 23.2 | 23.7 | 23 | 257,280 |
| September 04, 2025 | 23.55 | 23.5 | 23.5 | 23.95 | 23.35 | 280,676 |
| September 03, 2025 | 23.7 | 23.45 | 23.45 | 24.2 | 23.35 | 344,672 |
| September 02, 2025 | 23.05 | 23.5 | 23.5 | 23.7 | 23.05 | 266,880 |
| September 01, 2025 | 23.35 | 23 | 23 | 23.45 | 22.8 | 477,045 |
| August 29, 2025 | 23.7 | 23.35 | 23.35 | 23.8 | 23.3 | 190,798 |
| August 28, 2025 | 23.95 | 23.5 | 23.5 | 23.95 | 23.5 | 249,866 |
| August 27, 2025 | 23 | 23.75 | 23.75 | 23.95 | 23 | 553,295 |
| August 26, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23.1 | 142,067 |
| August 25, 2025 | 23.25 | 23.1 | 23.1 | 23.5 | 23.1 | 180,040 |
| August 22, 2025 | 23.3 | 23 | 23 | 23.5 | 23 | 436,418 |
| August 21, 2025 | 23.3 | 23.5 | 23.5 | 23.6 | 23.15 | 241,659 |
| August 20, 2025 | 23.55 | 23.15 | 23.15 | 23.6 | 23.15 | 350,130 |
| August 19, 2025 | 24.25 | 23.8 | 23.8 | 24.25 | 23.45 | 262,658 |
| August 18, 2025 | 23.2 | 23.8 | 23.8 | 24.2 | 23.2 | 545,841 |
| August 15, 2025 | 23.25 | 23.2 | 23.2 | 23.35 | 23.15 | 260,862 |
| August 14, 2025 | 23.75 | 23.3 | 23.3 | 23.85 | 23.3 | 305,952 |
| August 13, 2025 | 23.1 | 23.45 | 23.45 | 23.75 | 23.1 | 479,999 |
| August 12, 2025 | 23.15 | 23 | 23 | 23.35 | 22.75 | 364,177 |