20.55
+0.05(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 20.5 | 20.55 | 20.55 | 20.65 | 20.5 | 121,168 |
| December 23, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.4 | 56,786 |
| December 22, 2025 | 20.65 | 20.7 | 20.7 | 20.75 | 20.55 | 90,681 |
| December 19, 2025 | 20.6 | 20.65 | 20.65 | 20.65 | 20.45 | 75,367 |
| December 18, 2025 | 20.65 | 20.55 | 20.55 | 20.65 | 20.4 | 103,175 |
| December 17, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.5 | 102,471 |
| December 16, 2025 | 20.8 | 20.55 | 20.55 | 20.8 | 20.35 | 168,118 |
| December 15, 2025 | 20.55 | 20.9 | 20.9 | 20.9 | 20.55 | 61,263 |
| December 12, 2025 | 20.95 | 20.85 | 20.85 | 20.95 | 20.8 | 207,777 |
| December 11, 2025 | 20.45 | 20.7 | 20.7 | 20.9 | 20.45 | 194,632 |
| December 10, 2025 | 20.5 | 20.25 | 20.25 | 20.5 | 20.25 | 103,617 |
| December 09, 2025 | 20.15 | 20.3 | 20.3 | 20.45 | 20.15 | 81,209 |
| December 08, 2025 | 20.45 | 20.25 | 20.25 | 20.45 | 20.15 | 160,015 |
| December 05, 2025 | 20.7 | 20.55 | 20.55 | 20.7 | 20.45 | 80,728 |
| December 04, 2025 | 20.65 | 20.8 | 20.8 | 20.95 | 20.65 | 242,455 |
| December 03, 2025 | 20.6 | 20.55 | 20.55 | 20.65 | 20.4 | 123,761 |
| December 02, 2025 | 20.6 | 20.6 | 20.6 | 20.75 | 20.55 | 116,723 |
| December 01, 2025 | 20.95 | 20.55 | 20.55 | 20.95 | 20.55 | 126,851 |
| November 28, 2025 | 20.8 | 20.9 | 20.9 | 21 | 20.75 | 129,929 |
| November 27, 2025 | 21 | 21 | 21 | 21.15 | 20.9 | 193,210 |
| November 26, 2025 | 20.5 | 21 | 21 | 21.25 | 20.45 | 567,241 |
| November 25, 2025 | 20.2 | 20.3 | 20.3 | 20.4 | 20.2 | 63,114 |
| November 24, 2025 | 20.45 | 20.3 | 20.3 | 20.5 | 20.25 | 98,662 |
| November 21, 2025 | 20.3 | 20.2 | 20.2 | 20.85 | 20.1 | 436,185 |
| November 20, 2025 | 20.15 | 20.35 | 20.35 | 20.35 | 19.95 | 233,309 |
| November 19, 2025 | 20 | 19.9 | 19.9 | 20.1 | 19.85 | 181,348 |
| November 18, 2025 | 20.55 | 20 | 20 | 20.75 | 20 | 582,218 |
| November 17, 2025 | 20.6 | 20.65 | 20.65 | 20.9 | 20.3 | 610,098 |
| November 14, 2025 | 20.3 | 20.3 | 20.3 | 20.6 | 20.2 | 286,515 |
| November 13, 2025 | 20.1 | 20.3 | 20.3 | 20.35 | 20 | 231,476 |
| November 12, 2025 | 20.6 | 20 | 20 | 20.6 | 19.75 | 502,663 |
| November 11, 2025 | 19.25 | 19.9 | 19.9 | 20 | 19.25 | 195,087 |
| November 10, 2025 | 19.4 | 19.3 | 19.3 | 19.55 | 19.3 | 136,449 |
| November 07, 2025 | 19.45 | 19.55 | 19.55 | 19.7 | 19.45 | 167,310 |
| November 06, 2025 | 19.25 | 19.5 | 19.5 | 19.5 | 19.2 | 117,346 |
| November 05, 2025 | 19.1 | 19.25 | 19.25 | 19.3 | 18.85 | 166,566 |
| November 04, 2025 | 19.35 | 19.15 | 19.15 | 19.35 | 19.1 | 192,657 |
| November 03, 2025 | 19.6 | 19.35 | 19.35 | 19.6 | 19.3 | 202,058 |
| October 31, 2025 | 19.1 | 19.8 | 19.8 | 20.1 | 19.1 | 571,160 |
| October 30, 2025 | 19.35 | 19.2 | 19.2 | 19.35 | 19.1 | 156,132 |
| October 29, 2025 | 20 | 19.3 | 19.3 | 20 | 19.2 | 636,515 |
| October 28, 2025 | 20.5 | 19.8 | 19.8 | 20.7 | 19.8 | 530,051 |
| October 27, 2025 | 20.15 | 20.5 | 20.5 | 20.7 | 19.95 | 573,477 |
| October 23, 2025 | 20 | 20.1 | 20.1 | 20.25 | 19.85 | 388,831 |
| October 22, 2025 | 19.75 | 19.85 | 19.85 | 19.95 | 19.6 | 237,568 |
| October 21, 2025 | 20 | 19.85 | 19.85 | 20.15 | 19.6 | 648,295 |
| October 20, 2025 | 19.15 | 20.25 | 20.25 | 20.3 | 18.75 | 963,594 |
| October 17, 2025 | 19.15 | 19 | 19 | 19.2 | 18.75 | 571,794 |
| October 16, 2025 | 19 | 19.05 | 19.05 | 19.15 | 19 | 136,009 |
| October 15, 2025 | 19 | 19 | 19 | 19.1 | 18.85 | 242,713 |
| October 14, 2025 | 19.25 | 19.05 | 19.05 | 19.35 | 18.9 | 395,071 |
| October 13, 2025 | 19.5 | 19.15 | 19.15 | 19.55 | 19 | 417,542 |
| October 09, 2025 | 19.9 | 19.8 | 19.8 | 19.95 | 19.6 | 589,919 |
| October 08, 2025 | 19.95 | 19.85 | 19.85 | 20.05 | 19.85 | 320,192 |
| October 07, 2025 | 20.15 | 20.05 | 20.05 | 20.35 | 19.95 | 269,931 |
| October 03, 2025 | 20.1 | 20.25 | 20.25 | 20.25 | 19.95 | 363,994 |
| October 02, 2025 | 20.25 | 20.1 | 20.1 | 20.4 | 20.1 | 161,124 |
| October 01, 2025 | 20.3 | 20.25 | 20.25 | 20.45 | 20.25 | 193,194 |
| September 30, 2025 | 20.25 | 20.35 | 20.35 | 20.4 | 20.05 | 227,929 |
| September 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |