19.25
-0.5(-2.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 19.75 | 19.25 | 19.25 | 19.75 | 19.05 | 728,886 |
| December 04, 2025 | 20.1 | 19.75 | 19.75 | 20.25 | 19.65 | 541,000 |
| December 03, 2025 | 20 | 20.1 | 20.1 | 20.15 | 19.9 | 221,682 |
| December 02, 2025 | 19.9 | 19.9 | 19.9 | 20.05 | 19.85 | 161,113 |
| December 01, 2025 | 19.9 | 19.9 | 19.9 | 20.15 | 19.8 | 194,159 |
| November 28, 2025 | 19.85 | 20.05 | 20.05 | 20.2 | 19.85 | 217,753 |
| November 27, 2025 | 19.85 | 19.95 | 19.95 | 20 | 19.85 | 160,310 |
| November 26, 2025 | 19.4 | 20 | 20 | 20.05 | 19.4 | 267,636 |
| November 25, 2025 | 19.05 | 19.35 | 19.35 | 19.55 | 19.05 | 313,493 |
| November 24, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.8 | 320,253 |
| November 21, 2025 | 19.3 | 19 | 19 | 19.3 | 18.9 | 333,871 |
| November 20, 2025 | 19.25 | 19.3 | 19.3 | 19.6 | 19.2 | 302,263 |
| November 19, 2025 | 19.8 | 19.15 | 19.15 | 19.8 | 18.85 | 778,631 |
| November 18, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.25 | 568,624 |
| November 17, 2025 | 19.95 | 19.9 | 19.9 | 20.3 | 19.75 | 352,803 |
| November 14, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.9 | 316,258 |
| November 13, 2025 | 20 | 20.1 | 20.1 | 20.25 | 19.85 | 218,616 |
| November 12, 2025 | 19.6 | 20 | 20 | 20.3 | 19.6 | 535,511 |
| November 11, 2025 | 19.6 | 19.5 | 19.5 | 19.75 | 19.35 | 763,388 |
| November 10, 2025 | 19.95 | 19.65 | 19.65 | 19.95 | 19.65 | 375,741 |
| November 07, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.8 | 440,843 |
| November 06, 2025 | 20.2 | 20.05 | 20.05 | 20.5 | 20 | 687,134 |
| November 05, 2025 | 20 | 20 | 20 | 20.05 | 19.5 | 486,962 |
| November 04, 2025 | 20.35 | 20.05 | 20.05 | 20.55 | 20 | 762,557 |
| November 03, 2025 | 20.7 | 20.35 | 20.35 | 20.75 | 20.25 | 845,641 |
| October 31, 2025 | 21.5 | 20.8 | 20.8 | 21.5 | 20.75 | 1.61M |
| October 30, 2025 | 22.5 | 21.5 | 21.5 | 22.6 | 21.3 | 2.15M |
| October 29, 2025 | 22.85 | 22.8 | 22.8 | 23.05 | 22.7 | 322,670 |
| October 28, 2025 | 23.2 | 22.85 | 22.85 | 23.2 | 22.75 | 311,070 |
| October 27, 2025 | 22.9 | 23.3 | 23.3 | 23.4 | 22.85 | 895,333 |
| October 23, 2025 | 22.95 | 22.65 | 22.65 | 22.95 | 22.45 | 271,771 |
| October 22, 2025 | 22.8 | 22.95 | 22.95 | 23.1 | 22.7 | 220,815 |
| October 21, 2025 | 22.75 | 22.8 | 22.8 | 22.95 | 22.55 | 414,908 |
| October 20, 2025 | 22.7 | 22.6 | 22.6 | 22.85 | 22.4 | 633,573 |
| October 17, 2025 | 22.65 | 22.55 | 22.55 | 22.9 | 22.5 | 316,339 |
| October 16, 2025 | 22.3 | 22.65 | 22.65 | 23.15 | 22.2 | 845,044 |
| October 15, 2025 | 22 | 21.7 | 21.7 | 22.05 | 21.7 | 3.45M |
| October 14, 2025 | 22.05 | 21.85 | 21.85 | 22.25 | 21.8 | 656,662 |
| October 13, 2025 | 22 | 21.95 | 21.95 | 22.1 | 21.4 | 560,239 |
| October 09, 2025 | 22.75 | 22.4 | 22.4 | 22.95 | 22.3 | 956,402 |
| October 08, 2025 | 23.1 | 22.75 | 22.75 | 23.1 | 22.6 | 760,204 |
| October 07, 2025 | 23.05 | 23.1 | 23.1 | 23.6 | 22.95 | 608,380 |
| October 03, 2025 | 23.4 | 23.1 | 23.1 | 23.4 | 23 | 491,659 |
| October 02, 2025 | 23.55 | 23.3 | 23.3 | 23.7 | 23.25 | 494,493 |
| October 01, 2025 | 24.15 | 23.55 | 23.55 | 24.4 | 23.55 | 530,304 |
| September 30, 2025 | 24.3 | 24 | 24 | 24.35 | 23.9 | 356,748 |
| September 26, 2025 | 25.4 | 24.25 | 24.25 | 25.4 | 24.15 | 590,039 |
| September 25, 2025 | 24.2 | 25.05 | 25.05 | 25.4 | 24.2 | 1M |
| September 24, 2025 | 24.15 | 24.1 | 24.1 | 24.55 | 24.05 | 202,489 |
| September 23, 2025 | 24.4 | 24.15 | 24.15 | 24.55 | 24.05 | 311,922 |
| September 22, 2025 | 24.75 | 24.45 | 24.45 | 24.75 | 24.35 | 301,662 |
| September 19, 2025 | 25.05 | 24.6 | 24.6 | 25.05 | 24.45 | 242,923 |
| September 18, 2025 | 24.85 | 24.8 | 24.8 | 25 | 24.45 | 381,522 |
| September 17, 2025 | 24.85 | 24.85 | 24.85 | 25.9 | 24.55 | 1.55M |
| September 16, 2025 | 23.25 | 24.9 | 24.9 | 25.2 | 23.1 | 1.71M |
| September 15, 2025 | 23.15 | 23.25 | 23.25 | 23.25 | 22.85 | 316,770 |
| September 12, 2025 | 23 | 23.15 | 23.15 | 23.45 | 23 | 308,225 |
| September 11, 2025 | 23.9 | 23 | 23 | 23.9 | 23 | 548,761 |
| September 10, 2025 | 24.1 | 23.9 | 23.9 | 24.2 | 23.7 | 272,271 |
| September 09, 2025 | 24.5 | 24.2 | 24.2 | 24.65 | 23.95 | 375,080 |