21.90
-0.6(-2.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 22.5 | 21.9 | 21.9 | 22.7 | 21.8 | 1.91M |
| December 23, 2025 | 21.3 | 22.5 | 22.5 | 23.05 | 21.05 | 5.25M |
| December 22, 2025 | 21.15 | 21 | 21 | 21.45 | 21 | 597,050 |
| December 19, 2025 | 20.65 | 20.85 | 20.85 | 21.05 | 20.55 | 424,457 |
| December 18, 2025 | 21.05 | 20.45 | 20.45 | 21.05 | 20.4 | 1.01M |
| December 17, 2025 | 21.9 | 20.95 | 20.95 | 22.85 | 20.85 | 4.11M |
| December 16, 2025 | 20.7 | 21.9 | 21.9 | 22.4 | 20.55 | 4.98M |
| December 15, 2025 | 20.1 | 20.65 | 20.65 | 21.15 | 20 | 615,664 |
| December 12, 2025 | 20.4 | 20.45 | 20.45 | 20.85 | 20.35 | 562,034 |
| December 11, 2025 | 20.5 | 20.3 | 20.3 | 20.95 | 20.25 | 835,302 |
| December 10, 2025 | 21.1 | 20.5 | 20.5 | 21.3 | 20.5 | 758,549 |
| December 09, 2025 | 20.8 | 20.9 | 20.9 | 21.2 | 20.5 | 762,975 |
| December 08, 2025 | 20.3 | 20.6 | 20.6 | 21.25 | 20.2 | 1.31M |
| December 05, 2025 | 21.5 | 20.45 | 20.45 | 21.5 | 20.4 | 1.15M |
| December 04, 2025 | 21.55 | 20.85 | 20.85 | 22.5 | 20.6 | 3.58M |
| December 03, 2025 | 20.15 | 21.75 | 21.75 | 22.1 | 20.15 | 4.25M |
| December 02, 2025 | 20.2 | 20.15 | 20.15 | 20.3 | 19.9 | 676,904 |
| December 01, 2025 | 20.35 | 20.3 | 20.3 | 20.7 | 19.95 | 1.11M |
| November 28, 2025 | 19.4 | 20.25 | 20.25 | 20.7 | 19.4 | 2.43M |
| November 27, 2025 | 20.7 | 19.4 | 19.4 | 20.7 | 19.25 | 2.78M |
| November 26, 2025 | 18.8 | 20 | 20 | 20 | 18.7 | 1.5M |
| November 25, 2025 | 18 | 18.2 | 18.2 | 18.5 | 18 | 219,339 |
| November 24, 2025 | 17.9 | 17.85 | 17.85 | 18.3 | 17.8 | 247,574 |
| November 21, 2025 | 18.35 | 17.85 | 17.85 | 18.6 | 17.75 | 318,857 |
| November 20, 2025 | 18.25 | 18.6 | 18.6 | 18.6 | 18.25 | 262,933 |
| November 19, 2025 | 18.1 | 17.9 | 17.9 | 18.45 | 17.7 | 379,964 |
| November 18, 2025 | 19.2 | 18.4 | 18.4 | 19.2 | 18.3 | 332,781 |
| November 17, 2025 | 19.5 | 19.2 | 19.2 | 19.5 | 19 | 251,926 |
| November 14, 2025 | 19.5 | 19.25 | 19.25 | 19.5 | 19.05 | 217,697 |
| November 13, 2025 | 19.35 | 19.3 | 19.3 | 19.7 | 19.2 | 428,672 |
| November 12, 2025 | 19.05 | 19.25 | 19.25 | 19.6 | 19 | 673,738 |
| November 11, 2025 | 18.1 | 18.55 | 18.55 | 18.9 | 18.1 | 559,000 |
| November 10, 2025 | 18.3 | 18.05 | 18.05 | 18.35 | 17.85 | 483,213 |
| November 07, 2025 | 18.6 | 18.25 | 18.25 | 18.6 | 18.2 | 258,256 |
| November 06, 2025 | 18.55 | 18.75 | 18.75 | 18.75 | 18.4 | 315,877 |
| November 05, 2025 | 18.75 | 18.35 | 18.35 | 18.75 | 18.15 | 452,445 |
| November 04, 2025 | 19.1 | 18.6 | 18.6 | 19.15 | 18.6 | 499,769 |
| November 03, 2025 | 19.75 | 19.05 | 19.05 | 19.75 | 19.05 | 479,922 |
| October 31, 2025 | 19.9 | 19.5 | 19.5 | 20.15 | 19.35 | 653,488 |
| October 30, 2025 | 19.5 | 19.4 | 19.4 | 19.8 | 19.2 | 672,723 |
| October 29, 2025 | 19.45 | 19.3 | 19.3 | 19.75 | 19.25 | 409,846 |
| October 28, 2025 | 19.8 | 19.3 | 19.3 | 19.9 | 19.3 | 404,151 |
| October 27, 2025 | 19.9 | 19.75 | 19.75 | 20.45 | 19.7 | 1.02M |
| October 23, 2025 | 20 | 19.25 | 19.25 | 20 | 19.2 | 485,326 |
| October 22, 2025 | 19.9 | 19.9 | 19.9 | 20.15 | 19.7 | 365,353 |
| October 21, 2025 | 19.85 | 19.85 | 19.85 | 20.15 | 19.85 | 382,800 |
| October 20, 2025 | 20.05 | 19.75 | 19.75 | 20.05 | 19.55 | 354,391 |
| October 17, 2025 | 20.1 | 19.4 | 19.4 | 20.1 | 19.4 | 324,782 |
| October 16, 2025 | 19.75 | 20 | 20 | 20.05 | 19.7 | 356,035 |
| October 15, 2025 | 19.8 | 19.55 | 19.55 | 20 | 19.45 | 364,657 |
| October 14, 2025 | 19.6 | 19.4 | 19.4 | 20.15 | 19.3 | 578,874 |
| October 13, 2025 | 18.55 | 19.55 | 19.55 | 19.55 | 18.55 | 762,958 |
| October 09, 2025 | 20.65 | 20 | 20 | 20.65 | 19.95 | 682,016 |
| October 08, 2025 | 20.8 | 20.45 | 20.45 | 20.8 | 20.3 | 526,867 |
| October 07, 2025 | 20.8 | 20.8 | 20.8 | 21.25 | 20.75 | 428,728 |
| October 03, 2025 | 20.8 | 20.8 | 20.8 | 21 | 20.6 | 339,430 |
| October 02, 2025 | 21.3 | 20.75 | 20.75 | 21.5 | 20.75 | 582,416 |
| October 01, 2025 | 21.55 | 21.35 | 21.35 | 22.9 | 21.35 | 2.32M |
| September 30, 2025 | 20.8 | 21.05 | 21.05 | 21.15 | 20.8 | 360,676 |
| September 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 |