19.85
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 19.9 | 19.85 | 19.85 | 20 | 19.8 | 1.02M |
| November 06, 2025 | 19.6 | 19.85 | 19.85 | 19.95 | 19.55 | 1.35M |
| November 05, 2025 | 19.4 | 19.45 | 19.45 | 19.5 | 19.25 | 1.14M |
| November 04, 2025 | 19.5 | 19.4 | 19.4 | 19.65 | 19.35 | 989,612 |
| November 03, 2025 | 19.7 | 19.45 | 19.45 | 19.7 | 19.45 | 1.23M |
| October 31, 2025 | 19.65 | 19.6 | 19.6 | 19.7 | 19.5 | 654,779 |
| October 30, 2025 | 19.65 | 19.55 | 19.55 | 19.75 | 19.5 | 1.36M |
| October 29, 2025 | 19.7 | 19.7 | 19.7 | 19.85 | 19.65 | 1.04M |
| October 28, 2025 | 20 | 19.7 | 19.7 | 20.05 | 19.7 | 1.73M |
| October 27, 2025 | 20.05 | 19.95 | 19.95 | 20.15 | 19.95 | 1.56M |
| October 23, 2025 | 20 | 20 | 20 | 20.15 | 19.95 | 901,932 |
| October 22, 2025 | 20.05 | 20.05 | 20.05 | 20.2 | 19.95 | 1.03M |
| October 21, 2025 | 19.95 | 19.95 | 19.95 | 20.1 | 19.9 | 2.13M |
| October 20, 2025 | 19.9 | 19.95 | 19.95 | 20.05 | 19.85 | 897,338 |
| October 17, 2025 | 20.25 | 19.9 | 19.9 | 20.4 | 19.9 | 2.43M |
| October 16, 2025 | 20.85 | 20.4 | 20.4 | 21.1 | 20.4 | 3.95M |
| October 15, 2025 | 20 | 21.1 | 21.1 | 21.1 | 19.85 | 7.61M |
| October 14, 2025 | 20.5 | 20.05 | 20.05 | 20.55 | 19.95 | 2.85M |
| October 13, 2025 | 19.95 | 20.35 | 20.35 | 20.5 | 19.8 | 2.72M |
| October 09, 2025 | 20.15 | 20.25 | 20.25 | 20.4 | 20.1 | 2.38M |
| October 08, 2025 | 19.7 | 20.1 | 20.1 | 20.1 | 19.55 | 2.82M |
| October 07, 2025 | 19.3 | 19.6 | 19.6 | 19.7 | 19.2 | 2.7M |
| October 03, 2025 | 19.65 | 19.3 | 19.3 | 19.65 | 19.25 | 3.3M |
| October 02, 2025 | 19.9 | 19.65 | 19.65 | 20 | 19.6 | 2.56M |
| October 01, 2025 | 20.05 | 19.9 | 19.9 | 20.1 | 19.9 | 909,232 |
| September 30, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.9 | 1.27M |
| September 26, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.85 | 2.24M |
| September 25, 2025 | 20.25 | 20.05 | 20.05 | 20.35 | 20.05 | 1.53M |
| September 24, 2025 | 20.1 | 20.05 | 20.05 | 20.25 | 20 | 1.57M |
| September 23, 2025 | 20.2 | 20.05 | 20.05 | 20.25 | 20.05 | 1.66M |
| September 22, 2025 | 20.5 | 20.15 | 20.15 | 20.65 | 20.1 | 3.1M |
| September 19, 2025 | 20.8 | 20.5 | 20.5 | 20.9 | 20.5 | 2.36M |
| September 18, 2025 | 21.1 | 20.75 | 20.75 | 21.1 | 20.7 | 2.7M |
| September 17, 2025 | 21.2 | 20.9 | 20.9 | 21.2 | 20.85 | 2.34M |
| September 16, 2025 | 21.2 | 21.15 | 21.15 | 21.45 | 20.9 | 2.6M |
| September 15, 2025 | 21.3 | 21 | 21 | 21.8 | 20.9 | 3.78M |
| September 12, 2025 | 20.8 | 20.9 | 20.9 | 21.15 | 20.7 | 3.96M |
| September 11, 2025 | 21.3 | 21.15 | 21.15 | 21.35 | 21 | 1.64M |
| September 10, 2025 | 21.65 | 21.25 | 21.25 | 21.65 | 21.2 | 1.44M |
| September 09, 2025 | 21.9 | 21.6 | 21.6 | 22.05 | 21.6 | 1.24M |
| September 08, 2025 | 22.1 | 21.9 | 21.9 | 22.25 | 21.7 | 1.77M |
| September 05, 2025 | 22.5 | 22.05 | 22.05 | 22.9 | 21.85 | 4.93M |
| September 04, 2025 | 20.7 | 22.45 | 22.45 | 22.6 | 20.7 | 6.93M |
| September 03, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.5 | 785,495 |
| September 02, 2025 | 20.4 | 20.7 | 20.7 | 20.85 | 20.4 | 2.17M |
| September 01, 2025 | 21 | 20.5 | 20.5 | 21.05 | 20.45 | 2.63M |
| August 29, 2025 | 21.2 | 21 | 21 | 21.4 | 21 | 1.2M |
| August 28, 2025 | 21.6 | 21.15 | 21.15 | 21.6 | 21.15 | 2.2M |
| August 27, 2025 | 20.9 | 21.6 | 21.6 | 21.6 | 20.9 | 2.99M |
| August 26, 2025 | 21.1 | 20.85 | 20.85 | 21.25 | 20.8 | 2.37M |
| August 25, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21.05 | 1.61M |
| August 22, 2025 | 21.25 | 21.1 | 21.1 | 21.55 | 21.1 | 1.96M |
| August 21, 2025 | 21.5 | 21.25 | 21.25 | 21.5 | 21.1 | 2.51M |
| August 20, 2025 | 21.95 | 21.3 | 21.3 | 21.95 | 21.25 | 3.51M |
| August 19, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.75 | 2.64M |
| August 18, 2025 | 22.25 | 22.1 | 22.1 | 22.5 | 22 | 3.49M |
| August 15, 2025 | 22.55 | 22.2 | 22.2 | 22.55 | 22.05 | 2.7M |
| August 14, 2025 | 22.2 | 22.4 | 22.4 | 22.55 | 22.2 | 2.95M |
| August 13, 2025 | 22.55 | 22.3 | 22.3 | 22.55 | 22.15 | 4.22M |
| August 12, 2025 | 23.1 | 22.55 | 22.55 | 23.15 | 22.55 | 4.25M |