21.85
+0.3(+1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 21.5 | 21.55 | 21.55 | 21.6 | 21.4 | 9,052 |
| February 09, 2026 | 20.5 | 21.3 | 21.3 | 21.3 | 20.5 | 2,222 |
| February 06, 2026 | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 6,284 |
| February 05, 2026 | 20.3 | 20.5 | 20.5 | 20.55 | 20.3 | 3,129 |
| February 04, 2026 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 2,016 |
| February 03, 2026 | 21.3 | 21.5 | 21.5 | 21.65 | 21.3 | 14,037 |
| February 02, 2026 | 20.3 | 21.35 | 21.35 | 21.6 | 20.2 | 8,323 |
| January 30, 2026 | 21.5 | 20.65 | 20.65 | 21.5 | 20.2 | 5,022 |
| January 29, 2026 | 20.85 | 21.6 | 21.6 | 21.6 | 20.65 | 8,960 |
| January 28, 2026 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 1,149 |
| January 27, 2026 | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 4,191 |
| January 26, 2026 | 20.1 | 21.8 | 21.8 | 21.8 | 20.1 | 4,127 |
| January 23, 2026 | 21 | 20.5 | 20.5 | 21.4 | 20.5 | 13,115 |
| January 22, 2026 | 22 | 21 | 21 | 22 | 20.95 | 14,791 |
| January 21, 2026 | 21.65 | 22.2 | 22.2 | 22.2 | 21.05 | 16,213 |
| January 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2,091 |
| January 19, 2026 | 21.7 | 22.1 | 22.1 | 22.1 | 21.5 | 9,547 |
| January 16, 2026 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 2,027 |
| January 15, 2026 | 21.9 | 21.8 | 21.8 | 22.45 | 21.8 | 12,421 |
| January 14, 2026 | 21.75 | 21.9 | 21.9 | 22.1 | 21.75 | 5,137 |
| January 13, 2026 | 21.2 | 21.25 | 21.25 | 21.65 | 21.2 | 8,393 |
| January 12, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3,554 |
| January 09, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1,115 |
| January 08, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2,026 |
| January 07, 2026 | 21.4 | 21.35 | 21.35 | 21.5 | 21.3 | 6,893 |
| January 06, 2026 | 21.65 | 21.75 | 21.75 | 22 | 21.5 | 9,959 |
| January 05, 2026 | 21.2 | 22.1 | 22.1 | 22.1 | 21.2 | 2,172 |
| January 02, 2026 | 21.75 | 22 | 22 | 22.4 | 21.75 | 4,121 |
| December 31, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 0 |
| December 30, 2025 | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | 4,009 |
| December 29, 2025 | 21.6 | 21.7 | 21.7 | 21.75 | 21.6 | 7,661 |
| December 26, 2025 | 22.2 | 22.2 | 22.2 | 22.2 | 22.2 | 0 |
| December 24, 2025 | 22.1 | 22.2 | 22.2 | 22.2 | 22.1 | 4,005 |
| December 23, 2025 | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | 2,182 |
| December 22, 2025 | 21.75 | 21.8 | 21.8 | 21.8 | 21.7 | 3,481 |
| December 19, 2025 | 21.75 | 21.85 | 21.85 | 21.85 | 21.75 | 2,410 |
| December 18, 2025 | 21.85 | 22.1 | 22.1 | 23.2 | 21.85 | 5,027 |
| December 17, 2025 | 21.75 | 21.8 | 21.8 | 21.85 | 21.7 | 21,450 |
| December 16, 2025 | 23.1 | 22 | 22 | 23.1 | 21.85 | 28,064 |
| December 15, 2025 | 23.5 | 23.85 | 23.85 | 23.85 | 23.5 | 15,641 |
| December 12, 2025 | 25.3 | 25 | 25 | 25.5 | 24.3 | 47,792 |
| December 11, 2025 | 26.4 | 26.4 | 26.4 | 26.4 | 26.4 | 90,869 |
| December 10, 2025 | 24.6 | 24 | 24 | 24.6 | 24 | 5,220 |
| December 09, 2025 | 24.2 | 24.05 | 24.05 | 24.2 | 24.05 | 3,140 |
| December 08, 2025 | 24.2 | 24.15 | 24.15 | 24.2 | 24.15 | 3,465 |
| December 05, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0 |
| December 04, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 1,127 |
| December 03, 2025 | 24.55 | 24.1 | 24.1 | 24.55 | 24.1 | 6,494 |
| December 02, 2025 | 25.55 | 24.6 | 24.6 | 25.55 | 24.5 | 5,125 |
| December 01, 2025 | 25.4 | 24.45 | 24.45 | 25.4 | 24.45 | 2,035 |
| November 28, 2025 | 24.15 | 24.3 | 24.3 | 25.5 | 24.1 | 4,045 |
| November 27, 2025 | 24.25 | 24.2 | 24.2 | 24.25 | 24.2 | 3,151 |
| November 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0 |
| November 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1,012 |
| November 24, 2025 | 24.1 | 23.9 | 23.9 | 24.15 | 23.9 | 6,390 |
| November 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1,502 |
| November 20, 2025 | 25.1 | 24.4 | 24.4 | 25.2 | 24.4 | 4,180 |
| November 19, 2025 | 25.1 | 24.9 | 24.9 | 25.1 | 24 | 10,012 |
| November 18, 2025 | 25.9 | 25.1 | 25.1 | 26.1 | 25.1 | 16,038 |
| November 17, 2025 | 25.9 | 25.3 | 25.3 | 25.9 | 25.3 | 2,160 |