21.05
+1.9(+9.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 19.15 | 21.05 | 21.05 | 21.05 | 19.15 | 1.59M |
| January 14, 2026 | 19.25 | 19.15 | 19.15 | 19.4 | 18.95 | 523,653 |
| January 13, 2026 | 19.25 | 18.95 | 18.95 | 19.25 | 18.9 | 347,887 |
| January 12, 2026 | 19.15 | 18.95 | 18.95 | 19.15 | 18.9 | 134,247 |
| January 09, 2026 | 18.7 | 18.9 | 18.9 | 19.5 | 18.65 | 153,328 |
| January 08, 2026 | 19 | 18.85 | 18.85 | 19 | 18.65 | 146,828 |
| January 07, 2026 | 18.5 | 19 | 19 | 19.2 | 18.5 | 270,046 |
| January 06, 2026 | 18.5 | 18.5 | 18.5 | 18.7 | 18.35 | 196,781 |
| January 05, 2026 | 18.95 | 18.4 | 18.4 | 19 | 18.35 | 312,761 |
| January 02, 2026 | 19.15 | 18.95 | 18.95 | 19.25 | 18.9 | 114,404 |
| December 31, 2025 | 19 | 19.15 | 19.15 | 19.2 | 18.85 | 117,570 |
| December 30, 2025 | 19.1 | 19 | 19 | 19.15 | 18.9 | 74,057 |
| December 29, 2025 | 19.15 | 19.3 | 19.3 | 19.45 | 19.15 | 192,976 |
| December 26, 2025 | 18.9 | 19.1 | 19.1 | 19.55 | 18.75 | 175,059 |
| December 24, 2025 | 18.95 | 18.75 | 18.75 | 18.95 | 18.75 | 114,202 |
| December 23, 2025 | 19.35 | 18.95 | 18.95 | 19.35 | 18.9 | 99,242 |
| December 22, 2025 | 19.05 | 19.2 | 19.2 | 19.2 | 18.95 | 114,962 |
| December 19, 2025 | 18.75 | 19.05 | 19.05 | 19.15 | 18.75 | 90,604 |
| December 18, 2025 | 18.9 | 18.75 | 18.75 | 19 | 18.7 | 115,802 |
| December 17, 2025 | 19 | 18.9 | 18.9 | 19.2 | 18.85 | 108,022 |
| December 16, 2025 | 19.25 | 18.95 | 18.95 | 19.25 | 18.8 | 137,525 |
| December 15, 2025 | 19 | 19.1 | 19.1 | 19.2 | 18.75 | 109,608 |
| December 12, 2025 | 19.05 | 19 | 19 | 19.4 | 19 | 149,978 |
| December 11, 2025 | 19.05 | 19.05 | 19.05 | 19.25 | 19 | 106,530 |
| December 10, 2025 | 19.25 | 18.95 | 18.95 | 19.6 | 18.95 | 174,759 |
| December 09, 2025 | 19.4 | 19.1 | 19.1 | 19.4 | 18.95 | 101,841 |
| December 08, 2025 | 19.35 | 19.2 | 19.2 | 19.4 | 19.05 | 153,116 |
| 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 |