25.80
+0.3(+1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.6 | 25.8 | 25.8 | 26.1 | 25.55 | 23.04M |
| February 10, 2026 | 25.45 | 25.5 | 25.5 | 25.65 | 25.2 | 14.2M |
| February 09, 2026 | 25.55 | 25.4 | 25.4 | 25.7 | 25.35 | 20.19M |
| February 06, 2026 | 25.7 | 25.35 | 25.35 | 25.75 | 25.25 | 24.13M |
| February 05, 2026 | 25.8 | 25.7 | 25.7 | 26.1 | 25.65 | 27.61M |
| February 04, 2026 | 25.5 | 25.8 | 25.8 | 26 | 25.4 | 19M |
| February 03, 2026 | 26.1 | 25.6 | 25.6 | 26.15 | 25.55 | 33.36M |
| February 02, 2026 | 26.25 | 25.9 | 25.9 | 26.25 | 25.7 | 48.16M |
| January 30, 2026 | 26.5 | 26.4 | 26.4 | 26.75 | 26.1 | 41.3M |
| January 29, 2026 | 26.35 | 26.5 | 26.5 | 26.85 | 26.3 | 41.53M |
| January 28, 2026 | 26.1 | 26.35 | 26.35 | 26.45 | 25.85 | 31.41M |
| January 27, 2026 | 26.5 | 26.05 | 26.05 | 26.95 | 25.95 | 40.25M |
| January 26, 2026 | 25.7 | 26.25 | 26.25 | 26.4 | 25.65 | 43.87M |
| January 23, 2026 | 25.9 | 25.7 | 25.7 | 25.95 | 25.6 | 37.55M |
| January 22, 2026 | 26.25 | 25.7 | 25.7 | 26.7 | 25.2 | 90.16M |
| January 21, 2026 | 25.75 | 26.15 | 26.15 | 26.45 | 25.5 | 57.84M |
| January 20, 2026 | 26.25 | 25.85 | 25.85 | 26.25 | 25.45 | 55.43M |
| January 19, 2026 | 25 | 26.2 | 26.2 | 26.45 | 24.9 | 80.52M |
| January 16, 2026 | 25.25 | 25 | 25 | 25.3 | 24.9 | 33.9M |
| January 15, 2026 | 25 | 25 | 25 | 25.6 | 24.85 | 38.3M |
| January 14, 2026 | 25.25 | 24.95 | 24.95 | 25.8 | 24.8 | 62.22M |
| January 13, 2026 | 25.4 | 24.95 | 24.95 | 25.4 | 24.7 | 64.62M |
| January 12, 2026 | 23.85 | 24.95 | 24.95 | 25.1 | 23.8 | 98.22M |
| January 09, 2026 | 23.5 | 23.65 | 23.65 | 23.65 | 23.35 | 31.77M |
| January 08, 2026 | 23.7 | 23.45 | 23.45 | 23.9 | 23.35 | 25.96M |
| January 07, 2026 | 23 | 23.65 | 23.65 | 23.65 | 22.95 | 35.15M |
| January 06, 2026 | 23.15 | 23 | 23 | 23.2 | 22.85 | 31.12M |
| January 05, 2026 | 23 | 23.1 | 23.1 | 23.3 | 23 | 30.46M |
| January 02, 2026 | 23.35 | 23 | 23 | 23.35 | 22.8 | 29.72M |
| December 31, 2025 | 23.65 | 23.2 | 23.2 | 23.7 | 23.2 | 20.54M |
| December 30, 2025 | 23.3 | 23.6 | 23.6 | 23.65 | 23.15 | 27.53M |
| December 29, 2025 | 22.95 | 23.3 | 23.3 | 23.65 | 22.95 | 46.73M |
| December 26, 2025 | 22.6 | 22.8 | 22.8 | 22.9 | 22.5 | 12.6M |
| December 24, 2025 | 22.65 | 22.6 | 22.6 | 22.85 | 22.6 | 11.12M |
| December 23, 2025 | 22.7 | 22.65 | 22.65 | 22.7 | 22.5 | 8.3M |
| December 22, 2025 | 22.75 | 22.6 | 22.6 | 22.9 | 22.5 | 15.43M |
| December 19, 2025 | 22.35 | 22.5 | 22.5 | 22.7 | 22.15 | 39.04M |
| December 18, 2025 | 22.25 | 22.2 | 22.2 | 22.35 | 22.1 | 17.9M |
| December 17, 2025 | 22.3 | 22.4 | 22.4 | 22.5 | 22.25 | 20.86M |
| December 16, 2025 | 22.75 | 22.3 | 22.3 | 22.8 | 22.3 | 31.8M |
| December 15, 2025 | 22.35 | 22.85 | 22.85 | 23.2 | 22.35 | 34.55M |
| December 12, 2025 | 22.6 | 22.35 | 22.35 | 22.75 | 22.3 | 16.83M |
| December 11, 2025 | 22.65 | 22.35 | 22.35 | 22.8 | 22.25 | 23.62M |
| December 10, 2025 | 22.9 | 22.65 | 22.65 | 23 | 22.65 | 17.9M |
| December 09, 2025 | 22.6 | 22.9 | 22.9 | 23.05 | 22.55 | 26.11M |
| December 08, 2025 | 22.7 | 22.55 | 22.55 | 22.9 | 22.5 | 15.32M |
| December 05, 2025 | 23 | 22.7 | 22.7 | 23 | 22.4 | 22.83M |
| December 04, 2025 | 22.9 | 22.95 | 22.95 | 23.3 | 22.9 | 23.25M |
| December 03, 2025 | 22.85 | 22.9 | 22.9 | 23.05 | 22.65 | 18.89M |
| December 02, 2025 | 22.9 | 22.8 | 22.8 | 23 | 22.7 | 22.4M |
| December 01, 2025 | 22.85 | 22.8 | 22.8 | 23.45 | 22.75 | 36.4M |
| November 28, 2025 | 22.5 | 22.85 | 22.85 | 23 | 22.35 | 52.86M |
| November 27, 2025 | 21.85 | 22.1 | 22.1 | 22.15 | 21.75 | 24.34M |
| November 26, 2025 | 21.35 | 21.95 | 21.95 | 22.05 | 21.35 | 30.79M |
| November 25, 2025 | 21.3 | 21.2 | 21.2 | 21.35 | 20.95 | 23.38M |
| November 24, 2025 | 20.8 | 21.2 | 21.2 | 21.35 | 20.8 | 45.11M |
| November 21, 2025 | 20.5 | 20.55 | 20.55 | 20.85 | 20.45 | 24.69M |
| November 20, 2025 | 20.55 | 20.7 | 20.7 | 20.75 | 20.35 | 24.49M |
| November 19, 2025 | 20.85 | 20.4 | 20.4 | 20.85 | 20.25 | 36.22M |
| November 18, 2025 | 21.35 | 20.85 | 20.85 | 21.35 | 20.85 | 34.19M |