21.50
+0.15(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.5 | 21.5 | 21.5 | 21.65 | 21.3 | 255,251 |
| January 13, 2026 | 21.55 | 21.35 | 21.35 | 21.55 | 21.25 | 206,678 |
| January 12, 2026 | 21.55 | 21.5 | 21.5 | 21.75 | 21.45 | 307,059 |
| January 09, 2026 | 21.6 | 21.7 | 21.7 | 21.7 | 21.4 | 179,476 |
| January 08, 2026 | 21.85 | 21.55 | 21.55 | 21.95 | 21.5 | 226,526 |
| January 07, 2026 | 22 | 21.9 | 21.9 | 22.05 | 21.75 | 288,576 |
| January 06, 2026 | 21.7 | 21.7 | 21.7 | 22.45 | 21.65 | 290,013 |
| January 05, 2026 | 21.75 | 21.5 | 21.5 | 21.9 | 21.05 | 369,747 |
| January 02, 2026 | 21.25 | 21.55 | 21.55 | 21.7 | 21.1 | 198,911 |
| December 31, 2025 | 21.6 | 21.25 | 21.25 | 21.65 | 21.05 | 143,956 |
| December 30, 2025 | 21.85 | 21.6 | 21.6 | 21.9 | 21.45 | 156,373 |
| December 29, 2025 | 21.1 | 21.8 | 21.8 | 22 | 21.1 | 442,826 |
| December 26, 2025 | 21.4 | 21.05 | 21.05 | 21.4 | 20.9 | 71,399 |
| December 24, 2025 | 21.15 | 20.75 | 20.75 | 21.15 | 20.7 | 90,728 |
| December 23, 2025 | 21.1 | 20.85 | 20.85 | 21.4 | 20.85 | 134,039 |
| December 22, 2025 | 20.5 | 21.1 | 21.1 | 21.15 | 20.15 | 264,354 |
| December 19, 2025 | 20.35 | 20.35 | 20.35 | 20.45 | 20.05 | 81,462 |
| December 18, 2025 | 20.25 | 20.2 | 20.2 | 20.45 | 20.05 | 53,527 |
| December 17, 2025 | 20.15 | 20.2 | 20.2 | 20.65 | 20.1 | 141,845 |
| December 16, 2025 | 21 | 20.3 | 20.3 | 21 | 20 | 266,989 |
| December 15, 2025 | 20.95 | 20.9 | 20.9 | 21.2 | 20.9 | 105,329 |
| December 12, 2025 | 20.6 | 20.95 | 20.95 | 21.1 | 20.6 | 46,382 |
| December 11, 2025 | 21.4 | 20.95 | 20.95 | 21.5 | 20.9 | 109,020 |
| December 10, 2025 | 21.35 | 21.05 | 21.05 | 22 | 21.05 | 300,007 |
| December 09, 2025 | 21.1 | 21.5 | 21.5 | 21.5 | 20.9 | 179,416 |
| December 08, 2025 | 21.05 | 21.1 | 21.1 | 21.4 | 20.8 | 186,805 |
| December 05, 2025 | 21 | 20.7 | 20.7 | 21.4 | 20.7 | 89,334 |
| 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 |