20.05
-0.05(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 20 | 20.05 | 20.05 | 20.1 | 20 | 73,248 |
| December 03, 2025 | 20.15 | 20 | 20 | 20.15 | 20 | 69,310 |
| December 02, 2025 | 20.05 | 20 | 20 | 20.05 | 20 | 37,626 |
| December 01, 2025 | 20.05 | 20 | 20 | 20.1 | 19.9 | 63,407 |
| November 28, 2025 | 20 | 20.05 | 20.05 | 20.1 | 20 | 29,613 |
| November 27, 2025 | 20 | 20.15 | 20.15 | 20.15 | 20 | 39,554 |
| November 26, 2025 | 20 | 20.15 | 20.15 | 20.15 | 19.95 | 200,843 |
| November 25, 2025 | 19.95 | 19.95 | 19.95 | 20.05 | 19.85 | 54,208 |
| November 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.85 | 91,597 |
| November 21, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.8 | 53,082 |
| November 20, 2025 | 19.9 | 20 | 20 | 20 | 19.8 | 59,828 |
| November 19, 2025 | 20 | 19.9 | 19.9 | 20 | 19.8 | 160,106 |
| November 18, 2025 | 19.95 | 19.9 | 19.9 | 19.95 | 19.85 | 71,785 |
| November 17, 2025 | 20 | 19.95 | 19.95 | 20 | 19.85 | 58,281 |
| November 14, 2025 | 20 | 20 | 20 | 20 | 19.9 | 116,691 |
| November 13, 2025 | 20.1 | 20 | 20 | 20.1 | 19.9 | 615,520 |
| November 12, 2025 | 20.05 | 20.1 | 20.1 | 20.1 | 20 | 84,191 |
| November 11, 2025 | 20.05 | 20.05 | 20.05 | 20.1 | 19.95 | 150,672 |
| November 10, 2025 | 20.15 | 20.05 | 20.05 | 20.15 | 20.05 | 34,986 |
| November 07, 2025 | 20.05 | 20.05 | 20.05 | 20.1 | 20 | 84,138 |
| November 06, 2025 | 20.05 | 20.2 | 20.2 | 20.2 | 20.05 | 38,384 |
| November 05, 2025 | 20.1 | 20.05 | 20.05 | 20.1 | 19.95 | 96,680 |
| November 04, 2025 | 20.05 | 20.05 | 20.05 | 20.1 | 19.95 | 123,628 |
| November 03, 2025 | 20 | 20.05 | 20.05 | 20.05 | 20 | 75,351 |
| October 31, 2025 | 20.15 | 20.1 | 20.1 | 20.15 | 20 | 264,464 |
| October 30, 2025 | 20.05 | 20.15 | 20.15 | 20.15 | 20.05 | 57,325 |
| October 29, 2025 | 20.05 | 20.05 | 20.05 | 20.2 | 20 | 254,758 |
| October 28, 2025 | 20.2 | 20.05 | 20.05 | 20.2 | 20.05 | 111,254 |
| October 27, 2025 | 20 | 20.1 | 20.1 | 20.3 | 20 | 194,722 |
| October 23, 2025 | 20.2 | 20 | 20 | 20.2 | 20 | 434,308 |
| October 22, 2025 | 20.05 | 20.15 | 20.15 | 20.2 | 20.05 | 165,738 |
| October 21, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 20.05 | 314,696 |
| October 20, 2025 | 20.3 | 20.25 | 20.25 | 20.3 | 20.2 | 126,051 |
| October 17, 2025 | 20.3 | 20.35 | 20.35 | 20.4 | 20.3 | 79,620 |
| October 16, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20.15 | 236,771 |
| October 15, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.4 | 84,735 |
| October 14, 2025 | 20.55 | 20.45 | 20.45 | 20.55 | 20.4 | 248,217 |
| October 13, 2025 | 20.75 | 20.55 | 20.55 | 20.75 | 20.5 | 187,845 |
| October 09, 2025 | 20.7 | 20.75 | 20.75 | 20.75 | 20.5 | 296,533 |
| October 08, 2025 | 20.65 | 20.7 | 20.7 | 20.7 | 20.6 | 102,470 |
| October 07, 2025 | 20.85 | 20.75 | 20.75 | 20.85 | 20.7 | 50,503 |
| October 03, 2025 | 20.75 | 20.75 | 20.75 | 20.85 | 20.65 | 151,914 |
| October 02, 2025 | 20.8 | 20.7 | 20.7 | 21 | 20.7 | 132,522 |
| October 01, 2025 | 21 | 20.8 | 20.8 | 21 | 20.75 | 122,328 |
| September 30, 2025 | 20.9 | 20.85 | 20.85 | 20.9 | 20.75 | 65,109 |
| September 26, 2025 | 20.9 | 20.85 | 20.85 | 20.9 | 20.7 | 185,958 |
| September 25, 2025 | 20.95 | 20.9 | 20.9 | 20.95 | 20.75 | 218,042 |
| September 24, 2025 | 20.95 | 20.95 | 20.95 | 21 | 20.95 | 64,944 |
| September 23, 2025 | 21.1 | 20.95 | 20.95 | 21.1 | 20.9 | 252,478 |
| September 22, 2025 | 21.3 | 21.1 | 21.1 | 21.4 | 21.05 | 127,272 |
| September 19, 2025 | 21.05 | 21.15 | 21.15 | 21.15 | 21.05 | 55,083 |
| September 18, 2025 | 21.1 | 21.05 | 21.05 | 21.1 | 21.05 | 38,100 |
| September 17, 2025 | 21.1 | 21.05 | 21.05 | 21.3 | 21.05 | 73,917 |
| September 16, 2025 | 21.15 | 21.15 | 21.15 | 21.2 | 21.1 | 32,975 |
| September 15, 2025 | 21.2 | 21.15 | 21.15 | 21.2 | 21.05 | 37,167 |
| September 12, 2025 | 21.05 | 21.2 | 21.2 | 21.2 | 21.05 | 50,395 |
| September 11, 2025 | 21.2 | 21 | 21 | 21.3 | 21 | 279,508 |
| September 10, 2025 | 21.2 | 21.25 | 21.25 | 21.3 | 21.2 | 48,620 |
| September 09, 2025 | 21.25 | 21.25 | 21.25 | 21.3 | 21.15 | 52,854 |
| September 08, 2025 | 21.25 | 21.25 | 21.25 | 21.35 | 21.2 | 72,996 |