20.80
-0.35(-1.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.45 | 21.15 | 21.15 | 21.5 | 21 | 115,289 |
| December 03, 2025 | 20.7 | 21.35 | 21.35 | 21.6 | 20.7 | 340,715 |
| December 02, 2025 | 20.85 | 21 | 21 | 21 | 20.5 | 151,554 |
| December 01, 2025 | 20.75 | 20.75 | 20.75 | 21.45 | 20.75 | 180,636 |
| November 28, 2025 | 20.4 | 20.7 | 20.7 | 21 | 20.15 | 232,889 |
| November 27, 2025 | 20 | 20.4 | 20.4 | 20.6 | 19.8 | 187,537 |
| November 26, 2025 | 19.8 | 20.05 | 20.05 | 20.35 | 19.8 | 167,734 |
| November 25, 2025 | 19.8 | 19.6 | 19.6 | 20.45 | 19.55 | 102,357 |
| November 24, 2025 | 19.65 | 19.8 | 19.8 | 19.8 | 19.35 | 87,380 |
| November 21, 2025 | 19.8 | 19.3 | 19.3 | 19.8 | 19.25 | 150,413 |
| November 20, 2025 | 19.85 | 19.8 | 19.8 | 20.05 | 19.75 | 110,280 |
| November 19, 2025 | 19.85 | 19.7 | 19.7 | 19.85 | 19.3 | 147,720 |
| November 18, 2025 | 19.55 | 19.75 | 19.75 | 19.95 | 19.3 | 275,714 |
| November 17, 2025 | 21.15 | 19.75 | 19.75 | 21.15 | 19.7 | 271,791 |
| November 14, 2025 | 20.2 | 20.65 | 20.65 | 20.7 | 20 | 200,127 |
| November 13, 2025 | 20.5 | 20.2 | 20.2 | 20.9 | 20.05 | 426,348 |
| November 12, 2025 | 19.85 | 20.5 | 20.5 | 20.6 | 19.85 | 319,276 |
| November 11, 2025 | 19.85 | 19.75 | 19.75 | 20.2 | 19.75 | 191,287 |
| November 10, 2025 | 19.85 | 19.75 | 19.75 | 20.25 | 19.75 | 408,810 |
| November 07, 2025 | 20 | 20 | 20 | 20.25 | 19.75 | 138,937 |
| November 06, 2025 | 19.95 | 20 | 20 | 20.1 | 19.7 | 266,706 |
| November 05, 2025 | 20.15 | 19.9 | 19.9 | 20.15 | 19.5 | 411,942 |
| November 04, 2025 | 20.7 | 20.15 | 20.15 | 20.7 | 20.05 | 220,254 |
| November 03, 2025 | 21.15 | 20.7 | 20.7 | 21.2 | 20.7 | 148,557 |
| October 31, 2025 | 22 | 21.05 | 21.05 | 22 | 20.9 | 335,934 |
| October 30, 2025 | 21.4 | 21.5 | 21.5 | 22 | 21 | 291,010 |
| October 29, 2025 | 21.2 | 21.5 | 21.5 | 21.8 | 21.2 | 154,106 |
| October 28, 2025 | 21.75 | 21.2 | 21.2 | 21.75 | 21 | 162,527 |
| October 27, 2025 | 22.25 | 21.6 | 21.6 | 22.4 | 21.6 | 281,481 |
| October 23, 2025 | 22.65 | 22.15 | 22.15 | 22.9 | 22.15 | 263,278 |
| October 22, 2025 | 22.3 | 22.65 | 22.65 | 22.75 | 21.9 | 614,619 |
| October 21, 2025 | 20.85 | 22.25 | 22.25 | 22.25 | 20.85 | 1.15M |
| October 20, 2025 | 20.7 | 20.7 | 20.7 | 21.35 | 20.6 | 170,365 |
| October 17, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.6 | 152,238 |
| October 16, 2025 | 20.5 | 20.7 | 20.7 | 20.9 | 20.35 | 130,491 |
| October 15, 2025 | 20.45 | 20.5 | 20.5 | 20.7 | 20.3 | 341,739 |
| October 14, 2025 | 21.1 | 20.45 | 20.45 | 21.4 | 20.35 | 415,816 |
| October 13, 2025 | 20.7 | 21 | 21 | 21 | 20 | 276,083 |
| October 09, 2025 | 21.4 | 21.1 | 21.1 | 21.7 | 21.05 | 297,078 |
| October 08, 2025 | 20.65 | 21.05 | 21.05 | 21.3 | 20.65 | 184,541 |
| October 07, 2025 | 20.95 | 21 | 21 | 21.2 | 20.55 | 316,141 |
| October 03, 2025 | 21 | 20.95 | 20.95 | 21.05 | 20.7 | 206,662 |
| October 02, 2025 | 21.35 | 20.75 | 20.75 | 21.85 | 20.75 | 797,379 |
| October 01, 2025 | 22.25 | 20.8 | 20.8 | 22.25 | 20.8 | 1.88M |
| September 30, 2025 | 22.55 | 22.15 | 22.15 | 22.6 | 22.05 | 286,398 |
| September 29, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 |
| September 26, 2025 | 22.65 | 21.95 | 21.95 | 22.65 | 21.9 | 403,040 |
| September 25, 2025 | 23.05 | 22.65 | 22.65 | 23.3 | 22.55 | 284,770 |
| September 24, 2025 | 22.95 | 22.85 | 22.85 | 23.35 | 22.65 | 221,896 |
| September 23, 2025 | 23.2 | 22.95 | 22.95 | 23.2 | 22.35 | 411,293 |
| September 22, 2025 | 23.6 | 22.8 | 22.8 | 23.6 | 22.6 | 775,000 |
| September 19, 2025 | 25.45 | 23.6 | 23.6 | 26.3 | 23.6 | 2.63M |
| September 18, 2025 | 24.35 | 25 | 25 | 25.2 | 23.9 | 2.48M |
| September 17, 2025 | 22.75 | 23.75 | 23.75 | 24.65 | 22.75 | 1.16M |
| September 16, 2025 | 23.2 | 22.65 | 22.65 | 23.75 | 22.65 | 550,024 |
| September 15, 2025 | 22.7 | 22.9 | 22.9 | 23.45 | 22.7 | 614,568 |
| September 12, 2025 | 22.25 | 22.55 | 22.55 | 22.95 | 22.25 | 410,553 |
| September 11, 2025 | 23.45 | 22 | 22 | 23.45 | 21.85 | 618,466 |
| September 10, 2025 | 23.35 | 22.8 | 22.8 | 23.65 | 22.35 | 733,854 |
| September 09, 2025 | 24.3 | 23.4 | 23.4 | 24.3 | 23.05 | 602,281 |