21.60
+0.2(+0.93%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 21.7 | 21.4 | 21.4 | 21.7 | 21.35 | 78,036 |
| December 03, 2025 | 21.6 | 21.65 | 21.65 | 21.75 | 21.6 | 60,666 |
| December 02, 2025 | 21.8 | 21.65 | 21.65 | 21.85 | 21.6 | 55,310 |
| December 01, 2025 | 22.1 | 21.75 | 21.75 | 22.1 | 21.55 | 29,319 |
| November 28, 2025 | 22.05 | 22.1 | 22.1 | 22.4 | 22 | 48,590 |
| November 27, 2025 | 21.65 | 21.7 | 21.7 | 22.1 | 21.65 | 117,067 |
| November 26, 2025 | 22.5 | 21.55 | 21.55 | 22.5 | 21.35 | 62,056 |
| November 25, 2025 | 21.2 | 21.35 | 21.35 | 21.55 | 21.1 | 78,487 |
| November 24, 2025 | 21.5 | 21.2 | 21.2 | 21.55 | 20.8 | 135,230 |
| November 21, 2025 | 20.95 | 21.2 | 21.2 | 21.2 | 20.6 | 100,742 |
| November 20, 2025 | 20.8 | 20.95 | 20.95 | 21.55 | 20.8 | 32,140 |
| November 19, 2025 | 20.65 | 20.55 | 20.55 | 21 | 20.55 | 53,037 |
| November 18, 2025 | 21 | 21 | 21 | 21.1 | 20.75 | 44,768 |
| November 17, 2025 | 21.1 | 21 | 21 | 21.65 | 21 | 74,527 |
| November 14, 2025 | 21.2 | 21.1 | 21.1 | 21.75 | 21 | 39,134 |
| November 13, 2025 | 21.55 | 21.25 | 21.25 | 21.55 | 21 | 37,321 |
| November 12, 2025 | 21.85 | 21.3 | 21.3 | 21.85 | 20.75 | 116,614 |
| November 11, 2025 | 22.2 | 21.85 | 21.85 | 22.45 | 21.1 | 167,235 |
| November 10, 2025 | 22.9 | 22.7 | 22.7 | 23.25 | 22.7 | 92,089 |
| November 07, 2025 | 23.1 | 23.1 | 23.1 | 23.45 | 22.85 | 263,082 |
| November 06, 2025 | 22.75 | 22.7 | 22.7 | 22.8 | 22.7 | 36,048 |
| November 05, 2025 | 22.65 | 22.7 | 22.7 | 22.9 | 22.5 | 50,311 |
| November 04, 2025 | 22.7 | 22.9 | 22.9 | 23 | 22.6 | 71,772 |
| November 03, 2025 | 22.9 | 22.8 | 22.8 | 22.95 | 22.8 | 88,178 |
| October 31, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.8 | 68,228 |
| October 30, 2025 | 22.65 | 23 | 23 | 23.05 | 22.65 | 81,800 |
| October 29, 2025 | 23.05 | 22.55 | 22.55 | 23.1 | 22.4 | 100,235 |
| October 28, 2025 | 23.15 | 23.05 | 23.05 | 23.15 | 22.85 | 119,204 |
| October 27, 2025 | 23.35 | 23 | 23 | 23.35 | 22.95 | 119,445 |
| October 23, 2025 | 23.25 | 23.1 | 23.1 | 23.5 | 23.1 | 301,001 |
| October 22, 2025 | 23.1 | 23.15 | 23.15 | 23.4 | 23.05 | 210,379 |
| October 21, 2025 | 23.15 | 23 | 23 | 23.3 | 23 | 169,793 |
| October 20, 2025 | 23.35 | 23.1 | 23.1 | 23.4 | 23 | 64,393 |
| October 17, 2025 | 23.4 | 23 | 23 | 23.4 | 22.95 | 68,210 |
| October 16, 2025 | 22.85 | 22.95 | 22.95 | 23.45 | 22.85 | 91,637 |
| October 15, 2025 | 22.75 | 22.85 | 22.85 | 23.45 | 22.75 | 38,007 |
| October 14, 2025 | 22.7 | 22.75 | 22.75 | 23 | 22.7 | 57,041 |
| October 13, 2025 | 22.65 | 23 | 23 | 23.1 | 22.5 | 152,032 |
| October 09, 2025 | 23 | 23.1 | 23.1 | 23.2 | 22.8 | 118,597 |
| October 08, 2025 | 23 | 22.7 | 22.7 | 23 | 22.65 | 43,731 |
| October 07, 2025 | 22.55 | 22.95 | 22.95 | 23 | 22.45 | 75,978 |
| October 03, 2025 | 22.5 | 22.55 | 22.55 | 22.6 | 22.45 | 54,801 |
| October 02, 2025 | 23.3 | 22.6 | 22.6 | 23.3 | 22.55 | 289,849 |
| October 01, 2025 | 24.2 | 23.3 | 23.3 | 24.2 | 23.2 | 162,279 |
| September 30, 2025 | 23.9 | 23.65 | 23.65 | 24.25 | 23.35 | 150,272 |
| September 29, 2025 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0 |
| September 26, 2025 | 23 | 23.6 | 23.6 | 24.3 | 23 | 707,395 |
| September 25, 2025 | 22.65 | 23 | 23 | 23.25 | 22.65 | 154,306 |
| September 24, 2025 | 22.6 | 22.65 | 22.65 | 22.75 | 22.4 | 70,272 |
| September 23, 2025 | 22.45 | 22.6 | 22.6 | 22.65 | 22 | 83,218 |
| September 22, 2025 | 22.65 | 22.45 | 22.45 | 22.8 | 22.2 | 80,371 |
| September 19, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.6 | 126,260 |
| September 18, 2025 | 23 | 22.95 | 22.95 | 23 | 22.65 | 93,000 |
| September 17, 2025 | 23.1 | 23.05 | 23.05 | 23.15 | 22.85 | 123,170 |
| September 16, 2025 | 23 | 23.1 | 23.1 | 23.4 | 22.95 | 122,353 |
| September 15, 2025 | 22.4 | 23.05 | 23.05 | 23.3 | 22.4 | 140,307 |
| September 12, 2025 | 23.8 | 23.15 | 23.15 | 23.8 | 22.95 | 228,265 |
| September 11, 2025 | 24.2 | 23.35 | 23.35 | 24.2 | 22.9 | 453,980 |
| September 10, 2025 | 23.25 | 23.35 | 23.35 | 24.4 | 23.1 | 490,713 |
| September 09, 2025 | 21.65 | 23.25 | 23.25 | 23.5 | 21.65 | 669,550 |