20.35
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.5 | 20.35 | 20.35 | 21.65 | 20.3 | 2.3M |
| December 23, 2025 | 19.85 | 20.3 | 20.3 | 20.55 | 19.85 | 662,071 |
| December 22, 2025 | 19.75 | 19.85 | 19.85 | 20 | 19.7 | 258,379 |
| December 19, 2025 | 19.5 | 19.6 | 19.6 | 19.95 | 19.45 | 303,237 |
| December 18, 2025 | 20 | 19.55 | 19.55 | 20 | 19.45 | 260,614 |
| December 17, 2025 | 20.2 | 19.85 | 19.85 | 20.6 | 19.85 | 517,970 |
| December 16, 2025 | 19.75 | 20 | 20 | 20.2 | 19.75 | 369,848 |
| December 15, 2025 | 19.5 | 19.95 | 19.95 | 20.05 | 19.5 | 261,840 |
| December 12, 2025 | 19.95 | 19.7 | 19.7 | 20.15 | 19.65 | 182,740 |
| December 11, 2025 | 19.7 | 19.8 | 19.8 | 20.05 | 19.7 | 304,099 |
| December 10, 2025 | 19.9 | 19.65 | 19.65 | 19.95 | 19.65 | 125,989 |
| December 09, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.6 | 86,723 |
| December 08, 2025 | 19.7 | 19.8 | 19.8 | 20 | 19.5 | 208,168 |
| December 05, 2025 | 19.85 | 19.6 | 19.6 | 19.85 | 19.35 | 150,119 |
| December 04, 2025 | 19.75 | 19.85 | 19.85 | 20.2 | 19.75 | 569,957 |
| December 03, 2025 | 19.35 | 19.6 | 19.6 | 19.8 | 19.35 | 170,829 |
| December 02, 2025 | 19.35 | 19.3 | 19.3 | 19.55 | 19.3 | 111,403 |
| December 01, 2025 | 19.45 | 19.25 | 19.25 | 19.75 | 19.25 | 139,914 |
| November 28, 2025 | 19.25 | 19.5 | 19.5 | 19.55 | 19.25 | 184,112 |
| November 27, 2025 | 19.5 | 19.2 | 19.2 | 19.6 | 19.15 | 182,891 |
| November 26, 2025 | 18.7 | 19.5 | 19.5 | 19.5 | 18.7 | 336,121 |
| November 25, 2025 | 18.55 | 18.65 | 18.65 | 18.9 | 18.55 | 126,980 |
| November 24, 2025 | 18.2 | 18.3 | 18.3 | 18.55 | 18.2 | 133,441 |
| November 21, 2025 | 18.6 | 18.25 | 18.25 | 18.7 | 18 | 293,100 |
| November 20, 2025 | 18.8 | 18.7 | 18.7 | 19.1 | 18.35 | 344,284 |
| November 19, 2025 | 18.75 | 18.4 | 18.4 | 19 | 18.4 | 247,952 |
| November 18, 2025 | 19.35 | 18.75 | 18.75 | 19.35 | 18.75 | 408,043 |
| November 17, 2025 | 19.5 | 19.45 | 19.45 | 19.85 | 19.35 | 292,678 |
| November 14, 2025 | 19.95 | 19.45 | 19.45 | 19.95 | 19.4 | 373,753 |
| November 13, 2025 | 19.9 | 20 | 20 | 20.45 | 19.85 | 431,921 |
| November 12, 2025 | 19.45 | 19.95 | 19.95 | 19.95 | 19.45 | 611,094 |
| November 11, 2025 | 19.75 | 19.45 | 19.45 | 20 | 19.35 | 417,717 |
| November 10, 2025 | 19.65 | 19.7 | 19.7 | 19.8 | 19.4 | 339,108 |
| November 07, 2025 | 19.85 | 19.6 | 19.6 | 19.85 | 19.2 | 751,798 |
| November 06, 2025 | 20.25 | 19.9 | 19.9 | 20.25 | 19.7 | 559,566 |
| November 05, 2025 | 20.15 | 20.05 | 20.05 | 20.55 | 19.45 | 800,177 |
| November 04, 2025 | 20.7 | 20.55 | 20.55 | 21.1 | 20.25 | 1.07M |
| November 03, 2025 | 20.35 | 20.6 | 20.6 | 20.9 | 20.15 | 907,463 |
| October 31, 2025 | 20.75 | 20.3 | 20.3 | 21.2 | 20.3 | 601,665 |
| October 30, 2025 | 20.55 | 20.55 | 20.55 | 20.6 | 20.25 | 490,682 |
| October 29, 2025 | 20.65 | 20.3 | 20.3 | 20.7 | 20.25 | 407,934 |
| October 28, 2025 | 20.95 | 20.55 | 20.55 | 21.1 | 20.35 | 507,861 |
| October 27, 2025 | 21.1 | 20.95 | 20.95 | 21.2 | 20.65 | 585,686 |
| October 23, 2025 | 21 | 20.8 | 20.8 | 21.05 | 20.55 | 586,152 |
| October 22, 2025 | 21.35 | 21.15 | 21.15 | 21.55 | 21.1 | 783,509 |
| October 21, 2025 | 20.35 | 21.35 | 21.35 | 21.8 | 20.3 | 1.71M |
| October 20, 2025 | 20.15 | 20.3 | 20.3 | 20.35 | 20 | 312,438 |
| October 17, 2025 | 20.05 | 20.15 | 20.15 | 20.25 | 19.9 | 407,300 |
| October 16, 2025 | 20.1 | 20.15 | 20.15 | 20.4 | 19.95 | 349,860 |
| October 15, 2025 | 20.55 | 20.05 | 20.05 | 20.55 | 19.9 | 694,838 |
| October 14, 2025 | 20.9 | 20.15 | 20.15 | 21.15 | 20.1 | 676,582 |
| October 13, 2025 | 20.2 | 20.7 | 20.7 | 20.8 | 19.8 | 531,365 |
| October 09, 2025 | 21.15 | 20.9 | 20.9 | 21.65 | 20.8 | 753,035 |
| October 08, 2025 | 20.9 | 21.05 | 21.05 | 21.05 | 20.65 | 311,473 |
| October 07, 2025 | 20.9 | 21 | 21 | 21.2 | 20.55 | 626,461 |
| October 03, 2025 | 20.55 | 20.55 | 20.55 | 20.7 | 20.45 | 452,563 |
| October 02, 2025 | 21.05 | 20.45 | 20.45 | 21.1 | 20.4 | 585,439 |
| October 01, 2025 | 21.15 | 20.95 | 20.95 | 21.45 | 20.9 | 425,301 |
| September 30, 2025 | 20.75 | 20.85 | 20.85 | 21.2 | 20.6 | 534,533 |
| September 26, 2025 | 21.25 | 20.55 | 20.55 | 21.25 | 20.45 | 958,553 |