19.40
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.8 | 19.4 | 19.4 | 19.8 | 19.4 | 23,002 |
| December 03, 2025 | 19.5 | 19.5 | 19.5 | 19.6 | 19.45 | 17,071 |
| December 02, 2025 | 19.4 | 19.5 | 19.5 | 19.75 | 19.4 | 23,212 |
| December 01, 2025 | 19.5 | 19.8 | 19.8 | 19.85 | 19.5 | 17,239 |
| November 28, 2025 | 19.65 | 19.5 | 19.5 | 19.65 | 19.45 | 9,236 |
| November 27, 2025 | 19.5 | 19.25 | 19.25 | 19.65 | 19.25 | 62,700 |
| November 26, 2025 | 19.5 | 19.3 | 19.3 | 19.55 | 19.3 | 19,910 |
| November 25, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.1 | 31,647 |
| November 24, 2025 | 20.4 | 19.6 | 19.6 | 20.4 | 19.5 | 32,002 |
| November 21, 2025 | 20.1 | 19.85 | 19.85 | 20.1 | 19.85 | 11,277 |
| November 20, 2025 | 20.2 | 20.25 | 20.25 | 20.4 | 20.2 | 53,716 |
| November 19, 2025 | 20.55 | 20.2 | 20.2 | 20.55 | 20.2 | 22,023 |
| November 18, 2025 | 20.5 | 20.55 | 20.55 | 20.55 | 20.3 | 7,750 |
| November 17, 2025 | 22.4 | 21.1 | 21.1 | 22.4 | 21 | 15,030 |
| November 14, 2025 | 21.5 | 21.5 | 21.5 | 21.55 | 21.5 | 6,000 |
| November 13, 2025 | 21.5 | 21.5 | 21.5 | 21.85 | 21.3 | 20,200 |
| November 12, 2025 | 22 | 21.5 | 21.5 | 22 | 21.5 | 6,314 |
| November 11, 2025 | 22.15 | 21.7 | 21.7 | 22.15 | 21.65 | 9,064 |
| November 10, 2025 | 21.5 | 21.7 | 21.7 | 22.1 | 21.5 | 70,443 |
| November 07, 2025 | 21.4 | 21.45 | 21.45 | 21.6 | 21.4 | 7,000 |
| November 06, 2025 | 21.2 | 21.4 | 21.4 | 21.4 | 21.2 | 16,050 |
| November 05, 2025 | 21.7 | 21.2 | 21.2 | 21.7 | 21.05 | 6,200 |
| November 04, 2025 | 21.55 | 21.55 | 21.55 | 21.9 | 21.5 | 23,014 |
| November 03, 2025 | 21.5 | 21.55 | 21.55 | 21.6 | 21.5 | 22,451 |
| October 31, 2025 | 21.05 | 21.55 | 21.55 | 21.55 | 21.05 | 2,000 |
| October 30, 2025 | 21.45 | 21.65 | 21.65 | 21.9 | 21.2 | 10,660 |
| October 29, 2025 | 21.05 | 21.45 | 21.45 | 22 | 21.05 | 33,319 |
| October 28, 2025 | 21.5 | 21.4 | 21.4 | 21.7 | 21.3 | 32,056 |
| October 27, 2025 | 21.15 | 21.4 | 21.4 | 22.65 | 21.15 | 135,395 |
| October 23, 2025 | 20.5 | 20.6 | 20.6 | 20.6 | 20.5 | 3,000 |
| October 22, 2025 | 20.5 | 20.55 | 20.55 | 20.6 | 20.5 | 17,146 |
| October 21, 2025 | 21.35 | 20.5 | 20.5 | 21.35 | 20.3 | 354,124 |
| October 20, 2025 | 20.8 | 20.65 | 20.65 | 20.8 | 20.3 | 20,338 |
| October 17, 2025 | 19.8 | 20.5 | 20.5 | 20.9 | 19.8 | 61,160 |
| October 16, 2025 | 19.85 | 19.8 | 19.8 | 19.85 | 19.65 | 21,394 |
| October 15, 2025 | 19.5 | 19.85 | 19.85 | 19.85 | 19.45 | 27,790 |
| October 14, 2025 | 19.3 | 19.45 | 19.45 | 19.6 | 19.3 | 15,090 |
| October 13, 2025 | 19.25 | 19.6 | 19.6 | 19.6 | 19.05 | 11,107 |
| October 09, 2025 | 19.25 | 19.4 | 19.4 | 19.4 | 19.15 | 14,000 |
| October 08, 2025 | 19.35 | 19.2 | 19.2 | 19.45 | 19.1 | 46,604 |
| October 07, 2025 | 19.7 | 19.35 | 19.35 | 19.7 | 19.15 | 72,415 |
| October 03, 2025 | 20.3 | 19.7 | 19.7 | 20.3 | 19.6 | 16,847 |
| October 02, 2025 | 19.75 | 19.65 | 19.65 | 19.75 | 19.55 | 15,612 |
| October 01, 2025 | 19.7 | 19.75 | 19.75 | 19.75 | 19.55 | 30,507 |
| September 30, 2025 | 19.75 | 19.65 | 19.65 | 19.8 | 19.65 | 29,641 |
| September 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
| September 26, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.7 | 22,000 |
| September 25, 2025 | 19.85 | 19.9 | 19.9 | 19.95 | 19.85 | 34,156 |
| September 24, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.85 | 58,415 |
| September 23, 2025 | 20 | 20 | 20 | 20.05 | 19.9 | 21,607 |
| September 22, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 20 | 73,069 |
| September 19, 2025 | 20.15 | 20.15 | 20.15 | 20.5 | 20.1 | 104,000 |
| September 18, 2025 | 20.2 | 20.15 | 20.15 | 20.2 | 20.1 | 18,000 |
| September 17, 2025 | 20.2 | 20.15 | 20.15 | 20.45 | 20.1 | 28,173 |
| September 16, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.1 | 77,089 |
| September 15, 2025 | 20.5 | 20.7 | 20.7 | 20.85 | 20.5 | 7,000 |
| September 12, 2025 | 20.65 | 20.9 | 20.9 | 20.9 | 20.65 | 4,224 |
| September 11, 2025 | 21 | 21 | 21 | 21 | 20.65 | 12,000 |
| September 10, 2025 | 22.6 | 21 | 21 | 22.6 | 20.7 | 46,739 |
| September 09, 2025 | 20.75 | 21 | 21 | 21 | 20.75 | 33,681 |