20.50
-0.1(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 20.5 | 20.5 | 20.5 | 20.6 | 20.4 | 22,000 |
| December 04, 2025 | 20.55 | 20.5 | 20.5 | 20.95 | 20.45 | 24,010 |
| December 03, 2025 | 20.55 | 20.55 | 20.55 | 21.1 | 20.4 | 34,000 |
| December 02, 2025 | 20.3 | 20.6 | 20.6 | 20.9 | 20.3 | 16,000 |
| December 01, 2025 | 20.35 | 20.45 | 20.45 | 20.75 | 20.25 | 34,040 |
| November 28, 2025 | 20.35 | 20.45 | 20.45 | 20.75 | 20.35 | 15,311 |
| November 27, 2025 | 20.5 | 20.3 | 20.3 | 21.25 | 20.3 | 47,000 |
| November 26, 2025 | 20.3 | 20.55 | 20.55 | 21.15 | 20.05 | 48,016 |
| November 25, 2025 | 20.4 | 20.25 | 20.25 | 20.8 | 20.15 | 50,106 |
| November 24, 2025 | 20.3 | 20.25 | 20.25 | 21 | 20 | 74,649 |
| November 21, 2025 | 20.55 | 20.3 | 20.3 | 21.05 | 20.15 | 48,362 |
| November 20, 2025 | 20.65 | 20.65 | 20.65 | 20.9 | 20.5 | 57,444 |
| November 19, 2025 | 20.65 | 20.6 | 20.6 | 20.95 | 20.6 | 14,000 |
| November 18, 2025 | 20.65 | 20.85 | 20.85 | 21.55 | 20.65 | 40,263 |
| November 17, 2025 | 21.3 | 21 | 21 | 21.3 | 20.75 | 35,074 |
| November 14, 2025 | 21 | 21.1 | 21.1 | 21.15 | 20.9 | 29,388 |
| November 13, 2025 | 21.55 | 21.2 | 21.2 | 21.55 | 21.05 | 38,000 |
| November 12, 2025 | 21.2 | 21.25 | 21.25 | 21.25 | 20.7 | 94,050 |
| November 11, 2025 | 20.6 | 20.95 | 20.95 | 20.95 | 20.5 | 55,720 |
| November 10, 2025 | 20.9 | 20.55 | 20.55 | 21.2 | 20.45 | 105,221 |
| November 07, 2025 | 21 | 20.7 | 20.7 | 21.1 | 20.5 | 60,109 |
| November 06, 2025 | 20.9 | 20.7 | 20.7 | 21.8 | 20.55 | 126,908 |
| November 05, 2025 | 20.75 | 21.1 | 21.1 | 21.4 | 20.25 | 120,699 |
| November 04, 2025 | 21.95 | 20.95 | 20.95 | 22.05 | 20.95 | 672,710 |
| November 03, 2025 | 21.75 | 22.8 | 22.8 | 22.8 | 21.6 | 1.76M |
| October 31, 2025 | 21.25 | 20.75 | 20.75 | 21.75 | 20.75 | 65,942 |
| October 30, 2025 | 20.65 | 21.25 | 21.25 | 21.6 | 20.5 | 115,470 |
| October 29, 2025 | 20.8 | 20.2 | 20.2 | 20.8 | 20 | 34,193 |
| October 28, 2025 | 20.7 | 20.35 | 20.35 | 20.7 | 20.25 | 24,000 |
| October 27, 2025 | 20.35 | 20.45 | 20.45 | 20.75 | 20.35 | 42,000 |
| October 23, 2025 | 21.35 | 20.4 | 20.4 | 22.85 | 20.35 | 513,055 |
| October 22, 2025 | 20.9 | 20.8 | 20.8 | 22 | 20.65 | 128,000 |
| October 21, 2025 | 20.2 | 20.65 | 20.65 | 20.8 | 20.05 | 55,655 |
| October 20, 2025 | 21.15 | 20.2 | 20.2 | 21.15 | 20.05 | 101,200 |
| October 17, 2025 | 20.7 | 20.8 | 20.8 | 21.15 | 20.7 | 10,000 |
| October 16, 2025 | 21.15 | 21 | 21 | 21.15 | 20.65 | 13,200 |
| October 15, 2025 | 20.5 | 20.85 | 20.85 | 21 | 20.5 | 11,109 |
| October 14, 2025 | 21.55 | 20.7 | 20.7 | 21.55 | 20.7 | 16,250 |
| October 13, 2025 | 21 | 21.3 | 21.3 | 21.8 | 20.6 | 41,000 |
| October 09, 2025 | 21.3 | 21.15 | 21.15 | 21.3 | 20.85 | 26,277 |
| October 08, 2025 | 21 | 21 | 21 | 21.7 | 20.8 | 34,500 |
| October 07, 2025 | 21.15 | 20.95 | 20.95 | 21.15 | 20.75 | 30,050 |
| October 03, 2025 | 21.55 | 21.1 | 21.1 | 21.55 | 20.95 | 38,005 |
| October 02, 2025 | 22.1 | 21.25 | 21.25 | 22.1 | 21.15 | 27,002 |
| October 01, 2025 | 22.3 | 21.4 | 21.4 | 22.3 | 21.4 | 17,000 |
| September 30, 2025 | 21.9 | 21.85 | 21.85 | 21.9 | 21.1 | 56,056 |
| September 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0 |
| September 26, 2025 | 22.05 | 21.25 | 21.25 | 22.7 | 20.75 | 180,518 |
| September 25, 2025 | 21.85 | 21.55 | 21.55 | 22.2 | 21.5 | 103,115 |
| September 24, 2025 | 21.45 | 21.5 | 21.5 | 22.7 | 21.2 | 392,687 |
| September 23, 2025 | 21 | 21.1 | 21.1 | 21.15 | 20.7 | 71,130 |
| September 22, 2025 | 20.6 | 20.9 | 20.9 | 21 | 20.55 | 29,003 |
| September 19, 2025 | 20.4 | 20.6 | 20.6 | 20.95 | 20.3 | 75,066 |
| September 18, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.5 | 34,260 |
| September 17, 2025 | 20.45 | 20.5 | 20.5 | 20.55 | 20.35 | 35,404 |
| September 16, 2025 | 20.35 | 20.5 | 20.5 | 20.8 | 20.35 | 66,255 |
| September 15, 2025 | 21.3 | 20.35 | 20.35 | 21.3 | 20.35 | 179,921 |
| September 12, 2025 | 22.8 | 21.4 | 21.4 | 22.85 | 21.4 | 832,768 |
| September 11, 2025 | 22.4 | 23.7 | 23.7 | 23.7 | 22.2 | 578,146 |
| September 10, 2025 | 21.2 | 21.55 | 21.55 | 21.75 | 21.2 | 54,200 |