20.50
+1.5(+7.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 18.8 | 20.5 | 20.5 | 20.8 | 18.75 | 483,261 |
| December 23, 2025 | 18.95 | 19 | 19 | 19.2 | 18.75 | 107,600 |
| December 22, 2025 | 19.35 | 18.65 | 18.65 | 19.35 | 18.45 | 219,167 |
| December 19, 2025 | 21 | 19.2 | 19.2 | 21 | 19.1 | 611,980 |
| December 18, 2025 | 20.7 | 20.9 | 20.9 | 20.95 | 20.15 | 266,437 |
| December 17, 2025 | 19.3 | 20.7 | 20.7 | 21.2 | 19.3 | 708,507 |
| December 16, 2025 | 19.45 | 19.3 | 19.3 | 19.45 | 19 | 227,138 |
| December 15, 2025 | 18.35 | 19.45 | 19.45 | 19.45 | 18.35 | 529,033 |
| December 12, 2025 | 18 | 18.4 | 18.4 | 18.8 | 17.85 | 199,724 |
| December 11, 2025 | 18 | 17.85 | 17.85 | 18 | 17.7 | 34,294 |
| December 10, 2025 | 18.05 | 17.9 | 17.9 | 18.05 | 17.85 | 10,243 |
| December 09, 2025 | 18.1 | 17.95 | 17.95 | 18.1 | 17.9 | 33,091 |
| December 08, 2025 | 17.95 | 17.9 | 17.9 | 18.1 | 17.8 | 51,464 |
| December 05, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.7 | 13,110 |
| December 04, 2025 | 18 | 17.95 | 17.95 | 18 | 17.6 | 85,239 |
| December 03, 2025 | 17.75 | 17.85 | 17.85 | 18 | 17.75 | 12,458 |
| December 02, 2025 | 17.55 | 17.95 | 17.95 | 17.95 | 17.55 | 59,260 |
| December 01, 2025 | 17.95 | 17.65 | 17.65 | 17.95 | 17.65 | 48,054 |
| November 28, 2025 | 17.8 | 17.8 | 17.8 | 17.9 | 17.8 | 11,805 |
| November 27, 2025 | 17.8 | 17.75 | 17.75 | 17.8 | 17.6 | 40,483 |
| November 26, 2025 | 17.85 | 17.85 | 17.85 | 18.1 | 17.75 | 41,422 |
| November 25, 2025 | 18.05 | 17.9 | 17.9 | 18.05 | 17.75 | 55,301 |
| November 24, 2025 | 17.7 | 17.7 | 17.7 | 17.85 | 17.7 | 30,507 |
| November 21, 2025 | 17.7 | 17.5 | 17.5 | 17.9 | 17.5 | 74,702 |
| November 20, 2025 | 17.8 | 17.8 | 17.8 | 17.9 | 17.65 | 12,000 |
| November 19, 2025 | 17.55 | 17.75 | 17.75 | 17.75 | 17.55 | 12,824 |
| November 18, 2025 | 17.85 | 17.7 | 17.7 | 17.95 | 17.5 | 51,101 |
| November 17, 2025 | 18.25 | 17.85 | 17.85 | 18.25 | 17.85 | 14,377 |
| November 14, 2025 | 18.1 | 18 | 18 | 18.3 | 17.75 | 86,796 |
| November 13, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 18 | 38,177 |
| November 12, 2025 | 18.25 | 18.15 | 18.15 | 18.35 | 18.1 | 69,574 |
| November 11, 2025 | 18 | 18.1 | 18.1 | 18.2 | 17.8 | 156,532 |
| November 10, 2025 | 17.8 | 17.8 | 17.8 | 17.95 | 17.8 | 29,847 |
| November 07, 2025 | 17.9 | 17.7 | 17.7 | 17.9 | 17.6 | 8,414 |
| November 06, 2025 | 18 | 17.65 | 17.65 | 18 | 17.65 | 25,100 |
| November 05, 2025 | 17.5 | 17.6 | 17.6 | 17.7 | 17.45 | 30,383 |
| November 04, 2025 | 17.45 | 17.5 | 17.5 | 17.6 | 17.45 | 33,067 |
| November 03, 2025 | 17.85 | 17.65 | 17.65 | 17.85 | 17.6 | 21,707 |
| October 31, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.45 | 23,089 |
| October 30, 2025 | 18.05 | 17.5 | 17.5 | 18.05 | 17.5 | 77,170 |
| October 29, 2025 | 17.8 | 17.95 | 17.95 | 17.95 | 17.8 | 9,411 |
| October 28, 2025 | 18.15 | 17.8 | 17.8 | 18.15 | 17.75 | 72,092 |
| October 27, 2025 | 17.65 | 17.7 | 17.7 | 18.1 | 17.65 | 68,501 |
| October 23, 2025 | 17.65 | 17.8 | 17.8 | 18 | 17.65 | 37,060 |
| October 22, 2025 | 17.95 | 17.8 | 17.8 | 18.2 | 17.8 | 29,550 |
| October 21, 2025 | 18 | 17.8 | 17.8 | 18 | 17.8 | 30,031 |
| October 20, 2025 | 17.9 | 18 | 18 | 18.25 | 17.7 | 209,719 |
| October 17, 2025 | 17.45 | 17.65 | 17.65 | 17.85 | 17.4 | 70,039 |
| October 16, 2025 | 17.4 | 17.4 | 17.4 | 17.5 | 17.35 | 37,023 |
| October 15, 2025 | 17.4 | 17.3 | 17.3 | 17.55 | 17.3 | 19,000 |
| October 14, 2025 | 17 | 17.3 | 17.3 | 17.35 | 17 | 41,346 |
| October 13, 2025 | 17.35 | 17.3 | 17.3 | 17.55 | 17.25 | 55,187 |
| October 09, 2025 | 17.35 | 17.5 | 17.5 | 17.5 | 17.3 | 19,162 |
| October 08, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.3 | 6,436 |
| October 07, 2025 | 17.2 | 17.4 | 17.4 | 17.6 | 17.2 | 28,575 |
| October 03, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.2 | 20,535 |
| October 02, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.2 | 17,711 |
| October 01, 2025 | 17.2 | 17.35 | 17.35 | 17.45 | 17.2 | 18,097 |
| September 30, 2025 | 17.55 | 17.35 | 17.35 | 17.55 | 17.35 | 12,711 |
| September 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |