19.70
-0.2(-1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 23.2 | 23.15 | 23.15 | 23.3 | 23 | 306,797 |
| September 05, 2025 | 23.4 | 23.2 | 23.2 | 23.6 | 23.1 | 246,986 |
| September 04, 2025 | 23.15 | 23.35 | 23.35 | 23.55 | 23.15 | 290,220 |
| September 03, 2025 | 23.5 | 23.15 | 23.15 | 23.5 | 22.8 | 847,718 |
| September 02, 2025 | 24.25 | 24.3 | 23.09 | 25.9 | 24.2 | 1.97M |
| September 01, 2025 | 24.35 | 23.7 | 22.52 | 24.35 | 23.6 | 483,321 |
| August 29, 2025 | 24.3 | 24.25 | 24.25 | 24.6 | 24.2 | 315,843 |
| August 28, 2025 | 24.1 | 24.2 | 24.2 | 24.5 | 24.05 | 347,265 |
| August 27, 2025 | 24.3 | 24.25 | 24.25 | 24.4 | 24.2 | 301,652 |
| August 26, 2025 | 24.6 | 24.45 | 24.45 | 24.6 | 24.1 | 400,609 |
| August 25, 2025 | 23.8 | 24.1 | 24.1 | 24.9 | 23.6 | 749,525 |
| August 22, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.35 | 196,731 |
| August 21, 2025 | 23.2 | 23.3 | 23.3 | 23.4 | 23.2 | 186,634 |
| August 20, 2025 | 23.3 | 23 | 23 | 23.3 | 22.9 | 459,688 |
| August 19, 2025 | 23.4 | 23.3 | 23.3 | 23.4 | 23.25 | 232,839 |
| August 18, 2025 | 23.15 | 23.4 | 23.4 | 23.55 | 23.15 | 285,989 |
| August 15, 2025 | 23.3 | 23.35 | 23.35 | 23.4 | 23.05 | 239,511 |
| August 14, 2025 | 23 | 23.25 | 23.25 | 23.5 | 22.95 | 331,839 |
| August 13, 2025 | 23.4 | 23 | 23 | 23.4 | 22.95 | 427,465 |
| August 12, 2025 | 23.15 | 23.2 | 23.2 | 23.25 | 23 | 403,009 |