21.90
+0.65(+3.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 4,145 |
| November 13, 2025 | 26 | 25.85 | 25.85 | 26 | 25.85 | 4,334 |
| November 12, 2025 | 26.5 | 26.5 | 26.5 | 26.5 | 26.5 | 2,829 |
| November 11, 2025 | 26 | 26 | 26 | 26 | 26 | 1,724 |
| November 10, 2025 | 27 | 27 | 27 | 27 | 27 | 1,494 |
| November 07, 2025 | 26 | 27 | 27 | 27 | 25.8 | 8,024 |
| November 06, 2025 | 26 | 26 | 26 | 26 | 26 | 0 |
| November 05, 2025 | 25.7 | 26 | 26 | 26.45 | 25.65 | 10,060 |
| November 04, 2025 | 25.3 | 25.5 | 25.5 | 25.5 | 25.3 | 4,003 |
| November 03, 2025 | 26.4 | 26.2 | 26.2 | 26.4 | 26.2 | 2,113 |
| October 31, 2025 | 25.4 | 26 | 26 | 26 | 25.4 | 2,226 |
| October 30, 2025 | 25.9 | 25.85 | 25.85 | 25.9 | 25.85 | 3,007 |
| October 29, 2025 | 27.25 | 26.1 | 26.1 | 27.25 | 26.1 | 3,243 |
| October 28, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2,009 |
| October 27, 2025 | 26.3 | 26.25 | 26.25 | 26.35 | 26.25 | 5,523 |
| October 23, 2025 | 27.9 | 26.65 | 26.65 | 27.9 | 26.65 | 5,008 |
| October 22, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0 |
| October 21, 2025 | 27.25 | 27.95 | 27.95 | 27.95 | 27.2 | 5,280 |
| October 20, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1,031 |