19.20
-0.05(-0.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.35 | 19.2 | 19.2 | 19.5 | 19 | 112,291 |
| December 04, 2025 | 19.2 | 19.25 | 19.25 | 19.55 | 19.2 | 237,940 |
| December 03, 2025 | 19.4 | 19.45 | 19.45 | 19.65 | 19.3 | 133,199 |
| December 02, 2025 | 19.2 | 19.35 | 19.35 | 19.9 | 19.15 | 191,055 |
| December 01, 2025 | 19.45 | 19.2 | 19.2 | 19.45 | 19 | 93,128 |
| November 28, 2025 | 19.1 | 19.45 | 19.45 | 19.5 | 19.1 | 333,195 |
| November 27, 2025 | 19.2 | 18.95 | 18.95 | 19.2 | 18.9 | 116,012 |
| November 26, 2025 | 18.5 | 19.05 | 19.05 | 19.2 | 18.5 | 379,290 |
| November 25, 2025 | 18.2 | 18.3 | 18.3 | 18.65 | 18.2 | 223,189 |
| November 24, 2025 | 18.45 | 18.1 | 18.1 | 18.55 | 18.1 | 207,939 |
| November 21, 2025 | 18.7 | 18.25 | 18.25 | 18.7 | 18.15 | 305,331 |
| November 20, 2025 | 18.55 | 18.75 | 18.75 | 19 | 18.55 | 197,929 |
| November 19, 2025 | 18.85 | 18.55 | 18.55 | 18.85 | 18.3 | 246,869 |
| November 18, 2025 | 19.2 | 18.95 | 18.95 | 19.25 | 18.85 | 388,778 |
| November 17, 2025 | 19.75 | 19.45 | 19.45 | 19.8 | 19.45 | 289,550 |
| November 14, 2025 | 20 | 19.75 | 19.75 | 20.1 | 19.65 | 206,901 |
| November 13, 2025 | 20.25 | 20.2 | 20.2 | 20.25 | 19.85 | 224,878 |
| November 12, 2025 | 19.7 | 20 | 20 | 20.1 | 19.7 | 289,890 |
| November 11, 2025 | 19.4 | 19.5 | 19.5 | 20.15 | 19.4 | 247,036 |
| November 10, 2025 | 19.85 | 19.45 | 19.45 | 20.05 | 19.4 | 242,539 |
| November 07, 2025 | 20.05 | 19.7 | 19.7 | 20.05 | 19.55 | 143,815 |
| November 06, 2025 | 19.95 | 19.9 | 19.9 | 20.05 | 19.7 | 199,840 |
| November 05, 2025 | 20.1 | 19.8 | 19.8 | 20.1 | 19.4 | 234,779 |
| November 04, 2025 | 20.55 | 20 | 20 | 20.55 | 20 | 298,237 |
| November 03, 2025 | 20.65 | 20.4 | 20.4 | 20.85 | 20.3 | 357,505 |
| October 31, 2025 | 21.05 | 20.8 | 20.8 | 21.05 | 20.65 | 352,395 |
| October 30, 2025 | 21.35 | 21 | 21 | 21.45 | 21 | 319,474 |
| October 29, 2025 | 21.65 | 21.35 | 21.35 | 21.7 | 21.3 | 224,086 |
| October 28, 2025 | 22 | 21.55 | 21.55 | 22.1 | 21.5 | 232,420 |
| October 27, 2025 | 21.95 | 21.65 | 21.65 | 22.05 | 21.65 | 161,889 |
| October 23, 2025 | 22 | 21.95 | 21.95 | 22.05 | 21.8 | 181,290 |
| October 22, 2025 | 21.7 | 21.95 | 21.95 | 21.95 | 21.6 | 275,300 |
| October 21, 2025 | 21.6 | 21.55 | 21.55 | 21.9 | 21.5 | 421,505 |
| October 20, 2025 | 21.75 | 21.4 | 21.4 | 21.75 | 21.3 | 245,528 |
| October 17, 2025 | 21.6 | 21.6 | 21.6 | 22 | 21.5 | 233,701 |
| October 16, 2025 | 21.65 | 21.75 | 21.75 | 22.1 | 21.65 | 170,891 |
| October 15, 2025 | 22.05 | 21.6 | 21.6 | 22.05 | 21.6 | 446,273 |
| October 14, 2025 | 22.35 | 22 | 22 | 22.5 | 22 | 321,331 |
| October 13, 2025 | 22.05 | 22.15 | 22.15 | 22.3 | 21.7 | 446,759 |
| October 09, 2025 | 22.45 | 22.7 | 22.7 | 22.95 | 22.45 | 179,669 |
| October 08, 2025 | 22.5 | 22.4 | 22.4 | 22.55 | 22.3 | 150,475 |
| October 07, 2025 | 22.25 | 22.5 | 22.5 | 22.65 | 22.25 | 298,434 |
| October 03, 2025 | 22.2 | 22.25 | 22.25 | 22.5 | 22.2 | 127,119 |
| October 02, 2025 | 22.45 | 22.25 | 22.25 | 22.45 | 22.2 | 122,651 |
| October 01, 2025 | 22.65 | 22.3 | 22.3 | 22.65 | 22.2 | 195,167 |
| September 30, 2025 | 22.85 | 22.4 | 22.4 | 22.85 | 22.3 | 155,714 |
| September 26, 2025 | 23 | 22.4 | 22.4 | 23 | 22.3 | 513,054 |
| September 25, 2025 | 23.5 | 23.1 | 23.1 | 23.75 | 23.1 | 137,952 |
| September 24, 2025 | 23 | 23.3 | 23.3 | 23.85 | 22.95 | 344,935 |
| September 23, 2025 | 23.2 | 23 | 23 | 23.2 | 22.9 | 314,838 |
| September 22, 2025 | 23.6 | 23.3 | 23.3 | 23.8 | 23.25 | 196,862 |
| September 19, 2025 | 24.1 | 23.55 | 23.55 | 24.1 | 23.55 | 381,395 |
| September 18, 2025 | 23.25 | 24.1 | 24.1 | 24.65 | 23.25 | 1.37M |
| September 17, 2025 | 22.4 | 23.05 | 23.05 | 23.35 | 22.4 | 450,015 |
| September 16, 2025 | 22.2 | 22.4 | 22.4 | 22.45 | 22.2 | 141,575 |
| September 15, 2025 | 22.3 | 22.15 | 22.15 | 22.55 | 22.05 | 205,006 |
| September 12, 2025 | 22.6 | 22.3 | 22.3 | 22.7 | 22.25 | 252,185 |
| September 11, 2025 | 22.75 | 22.1 | 22.1 | 22.75 | 22.05 | 607,734 |
| September 10, 2025 | 23 | 22.75 | 22.75 | 23.1 | 22.65 | 334,930 |
| September 09, 2025 | 23.25 | 22.9 | 22.9 | 23.25 | 22.75 | 330,725 |