20.55
-0.25(-1.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20.9 | 20.8 | 20.8 | 20.9 | 20.65 | 47,560 |
| December 03, 2025 | 20.55 | 20.9 | 20.9 | 21 | 20.55 | 55,019 |
| December 02, 2025 | 20.5 | 20.55 | 20.55 | 20.65 | 20.35 | 41,569 |
| December 01, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.25 | 20,519 |
| November 28, 2025 | 20.15 | 20.4 | 20.4 | 20.4 | 20.1 | 71,192 |
| November 27, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.95 | 38,353 |
| November 26, 2025 | 19.7 | 19.95 | 19.95 | 20.15 | 19.7 | 75,242 |
| November 25, 2025 | 19.55 | 19.8 | 19.8 | 19.8 | 19.55 | 36,369 |
| November 24, 2025 | 19.45 | 19.5 | 19.5 | 19.6 | 19.45 | 7,774 |
| November 21, 2025 | 19.75 | 19.4 | 19.4 | 19.75 | 18.8 | 81,850 |
| November 20, 2025 | 19.6 | 19.75 | 19.75 | 19.75 | 19.55 | 43,166 |
| November 19, 2025 | 19.4 | 19.35 | 19.35 | 19.45 | 19.2 | 52,504 |
| November 18, 2025 | 20.15 | 19.4 | 19.4 | 20.15 | 19.25 | 136,945 |
| November 17, 2025 | 21.05 | 20.15 | 20.15 | 21.15 | 20.1 | 131,898 |
| November 14, 2025 | 21.2 | 21.15 | 21.15 | 21.5 | 21.1 | 58,660 |
| November 13, 2025 | 21.45 | 21.5 | 21.5 | 21.6 | 21.3 | 56,794 |
| November 12, 2025 | 21.55 | 21.65 | 21.65 | 21.65 | 21.4 | 100,571 |
| November 11, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21.35 | 67,175 |
| November 10, 2025 | 21.75 | 21.85 | 21.85 | 21.85 | 21.55 | 27,868 |
| November 07, 2025 | 21.95 | 21.7 | 21.7 | 21.95 | 21.3 | 37,724 |
| November 06, 2025 | 21.15 | 21.3 | 21.3 | 21.7 | 21.15 | 40,857 |
| November 05, 2025 | 21 | 21.1 | 21.1 | 21.2 | 20.75 | 36,639 |
| November 04, 2025 | 22.5 | 21.35 | 21.35 | 22.8 | 21.35 | 162,857 |
| November 03, 2025 | 22.05 | 22 | 22 | 22.1 | 21.8 | 50,891 |
| October 31, 2025 | 22.1 | 22.05 | 22.05 | 22.1 | 21.75 | 62,837 |
| October 30, 2025 | 22 | 22.05 | 22.05 | 22.3 | 21.5 | 63,808 |
| October 29, 2025 | 22.65 | 22.05 | 22.05 | 23.7 | 22 | 364,972 |
| October 28, 2025 | 22.1 | 22 | 22 | 22.55 | 21.95 | 106,406 |
| October 27, 2025 | 21.95 | 22 | 22 | 22.2 | 21.75 | 137,417 |
| October 23, 2025 | 21.65 | 21.75 | 21.75 | 22 | 21.25 | 37,888 |
| October 22, 2025 | 21.8 | 22 | 22 | 22.2 | 21.8 | 67,623 |
| October 21, 2025 | 22.05 | 21.8 | 21.8 | 22.05 | 21.75 | 128,727 |
| October 20, 2025 | 21.55 | 22.05 | 22.05 | 22.1 | 21.35 | 77,896 |
| October 17, 2025 | 22.2 | 21.45 | 21.45 | 22.95 | 21.45 | 569,458 |
| October 16, 2025 | 21.55 | 22.2 | 22.2 | 22.4 | 21.55 | 368,155 |
| October 15, 2025 | 20.2 | 21.8 | 21.8 | 22.1 | 20.2 | 944,652 |
| October 14, 2025 | 20.65 | 20.1 | 20.1 | 21.1 | 20.1 | 173,671 |
| October 13, 2025 | 21 | 20.4 | 20.4 | 21 | 19.75 | 107,105 |
| October 09, 2025 | 21.25 | 21 | 21 | 21.45 | 21 | 100,590 |
| October 08, 2025 | 21.6 | 21.25 | 21.25 | 21.6 | 21.2 | 91,063 |
| October 07, 2025 | 21.9 | 21.6 | 21.6 | 21.9 | 21.5 | 107,759 |
| October 03, 2025 | 21.75 | 21.6 | 21.6 | 21.8 | 21.5 | 74,553 |
| October 02, 2025 | 22.05 | 21.75 | 21.75 | 22.05 | 21.4 | 92,199 |
| October 01, 2025 | 22.1 | 21.7 | 21.7 | 22.1 | 21.55 | 88,486 |
| September 30, 2025 | 21.4 | 21.7 | 21.7 | 21.75 | 21.4 | 36,731 |
| September 26, 2025 | 22.15 | 21.4 | 21.4 | 22.4 | 21.3 | 197,217 |
| September 25, 2025 | 22.45 | 22.15 | 22.15 | 22.6 | 22.1 | 115,580 |
| September 24, 2025 | 22.5 | 22.3 | 22.3 | 22.9 | 22.3 | 76,744 |
| September 23, 2025 | 23.05 | 22.5 | 22.5 | 23.1 | 22.35 | 171,850 |
| September 22, 2025 | 22.25 | 22.6 | 22.6 | 22.75 | 22.25 | 60,028 |
| September 19, 2025 | 22.55 | 22.2 | 22.2 | 22.7 | 22.2 | 127,309 |
| September 18, 2025 | 22.35 | 22.4 | 22.4 | 22.65 | 22.15 | 48,607 |
| September 17, 2025 | 22.4 | 22.35 | 22.35 | 23 | 22.05 | 76,827 |
| September 16, 2025 | 22.2 | 22.4 | 22.4 | 22.65 | 22.05 | 99,350 |
| September 15, 2025 | 22.45 | 22.2 | 22.2 | 22.45 | 22 | 174,990 |
| September 12, 2025 | 23.15 | 22.45 | 22.45 | 23.15 | 22 | 159,930 |
| September 11, 2025 | 23.75 | 22.8 | 22.8 | 23.75 | 22.8 | 318,397 |
| September 10, 2025 | 23.05 | 23.55 | 23.55 | 23.65 | 22.85 | 113,898 |
| September 09, 2025 | 23.75 | 23.05 | 23.05 | 23.75 | 22.75 | 180,793 |
| September 08, 2025 | 23.2 | 23.15 | 23.15 | 23.6 | 23.05 | 35,847 |