20.15
-0.1(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 20.15 | 29,378 |
| December 23, 2025 | 20.25 | 20.25 | 20.25 | 20.4 | 20.1 | 33,516 |
| December 22, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.15 | 23,117 |
| December 19, 2025 | 20.4 | 20.45 | 20.45 | 20.45 | 20.25 | 45,705 |
| December 18, 2025 | 20.2 | 20.35 | 20.35 | 20.4 | 20.1 | 20,217 |
| December 17, 2025 | 20.4 | 20.2 | 20.2 | 20.45 | 20.2 | 22,825 |
| December 16, 2025 | 20.4 | 20.05 | 20.05 | 20.95 | 20 | 51,370 |
| December 15, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.25 | 26,040 |
| December 12, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.1 | 61,097 |
| December 11, 2025 | 20.35 | 20.2 | 20.2 | 20.4 | 20.2 | 18,169 |
| December 10, 2025 | 20.35 | 20.35 | 20.35 | 20.4 | 20.3 | 11,365 |
| December 09, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 20,667 |
| December 08, 2025 | 20.35 | 20.4 | 20.4 | 20.45 | 20.25 | 43,888 |
| December 05, 2025 | 20.25 | 20.15 | 20.15 | 20.5 | 20.15 | 22,532 |
| December 04, 2025 | 20.3 | 20.15 | 20.15 | 20.3 | 20.1 | 43,643 |
| December 03, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20.1 | 54,749 |
| December 02, 2025 | 20.5 | 20.35 | 20.35 | 20.5 | 20.2 | 20,526 |
| December 01, 2025 | 20.25 | 20.4 | 20.4 | 20.9 | 20.1 | 41,878 |
| November 28, 2025 | 20.1 | 20.1 | 20.1 | 20.25 | 20 | 41,745 |
| November 27, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.8 | 23,677 |
| November 26, 2025 | 20 | 20 | 20 | 20.05 | 20 | 22,481 |
| November 25, 2025 | 19.9 | 19.95 | 19.95 | 20.2 | 19.75 | 46,668 |
| November 24, 2025 | 20 | 19.9 | 19.9 | 20.2 | 19.2 | 60,480 |
| November 21, 2025 | 20.35 | 19.6 | 19.6 | 20.7 | 19.5 | 108,631 |
| November 20, 2025 | 20.4 | 20.35 | 20.35 | 20.45 | 20.3 | 21,168 |
| November 19, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.2 | 25,219 |
| November 18, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 19.95 | 109,115 |
| November 17, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 19.95 | 110,253 |
| November 14, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.3 | 29,604 |
| November 13, 2025 | 20.7 | 20.7 | 20.7 | 21.05 | 20.3 | 63,507 |
| November 12, 2025 | 21.05 | 20.55 | 20.55 | 21.05 | 20.35 | 30,237 |
| November 11, 2025 | 20.8 | 20.75 | 20.75 | 20.8 | 20.35 | 57,885 |
| November 10, 2025 | 21.2 | 20.75 | 20.75 | 21.4 | 20.75 | 53,901 |
| November 07, 2025 | 21.5 | 21.15 | 21.15 | 21.5 | 20.9 | 62,186 |
| November 06, 2025 | 20.7 | 21.1 | 21.1 | 21.5 | 20.7 | 94,497 |
| November 05, 2025 | 21.3 | 20.5 | 20.5 | 21.55 | 20.5 | 111,424 |
| November 04, 2025 | 21.15 | 21.6 | 21.6 | 21.75 | 21.1 | 77,030 |
| November 03, 2025 | 21.75 | 21.6 | 21.6 | 21.75 | 21.2 | 82,527 |
| October 31, 2025 | 21.65 | 21.5 | 21.5 | 21.75 | 21 | 52,569 |
| October 30, 2025 | 21.2 | 21.2 | 21.2 | 21.8 | 21 | 74,236 |
| October 29, 2025 | 21.6 | 21.2 | 21.2 | 21.6 | 21.1 | 95,264 |
| October 28, 2025 | 21.4 | 21.5 | 21.5 | 21.75 | 21.25 | 85,351 |
| October 27, 2025 | 20.65 | 21.2 | 21.2 | 21.55 | 20.65 | 125,715 |
| October 23, 2025 | 20.5 | 20.65 | 20.65 | 20.8 | 20.2 | 33,942 |
| October 22, 2025 | 20.3 | 20.55 | 20.55 | 20.55 | 20.15 | 62,566 |
| October 21, 2025 | 20.3 | 20.35 | 20.35 | 20.4 | 20.2 | 23,136 |
| October 20, 2025 | 20.6 | 20.35 | 20.35 | 20.6 | 20.3 | 34,126 |
| October 17, 2025 | 20.45 | 20.45 | 20.45 | 20.5 | 20.25 | 21,899 |
| October 16, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.2 | 18,339 |
| October 15, 2025 | 20.45 | 20.35 | 20.35 | 20.6 | 20.15 | 71,403 |
| October 14, 2025 | 20.2 | 20.15 | 20.15 | 20.5 | 20.15 | 62,385 |
| October 13, 2025 | 18.55 | 20.1 | 20.1 | 20.3 | 18.55 | 100,252 |
| October 09, 2025 | 20.1 | 20.1 | 20.1 | 20.3 | 19.65 | 40,634 |
| October 08, 2025 | 20.1 | 20.1 | 20.1 | 20.3 | 20.05 | 57,176 |
| October 07, 2025 | 20.2 | 20.15 | 20.15 | 20.3 | 20.05 | 53,981 |
| October 03, 2025 | 20.1 | 20.1 | 20.1 | 20.3 | 20.1 | 21,592 |
| October 02, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 20.05 | 24,594 |
| October 01, 2025 | 20.1 | 20.3 | 20.3 | 20.4 | 20.1 | 9,652 |
| September 30, 2025 | 20.1 | 20.2 | 20.2 | 20.3 | 20 | 26,990 |
| September 26, 2025 | 20.1 | 20.05 | 20.05 | 20.2 | 19.85 | 38,619 |