25.40
+0.55(+2.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.15 | 25.4 | 25.4 | 25.7 | 25.15 | 175,290 |
| February 10, 2026 | 24.75 | 24.85 | 24.85 | 26 | 24.5 | 362,915 |
| February 09, 2026 | 24.75 | 24.85 | 24.85 | 25.25 | 24.55 | 60,192 |
| February 06, 2026 | 24.8 | 24.75 | 24.75 | 24.8 | 24.4 | 94,847 |
| February 05, 2026 | 25 | 25 | 25 | 25.25 | 24.9 | 61,260 |
| February 04, 2026 | 24.9 | 25.05 | 25.05 | 25.25 | 24.9 | 78,023 |
| February 03, 2026 | 25.25 | 25.1 | 25.1 | 25.7 | 24.85 | 148,976 |
| February 02, 2026 | 25.3 | 25.05 | 25.05 | 25.65 | 25.05 | 115,688 |
| January 30, 2026 | 26.6 | 25.85 | 25.85 | 26.6 | 25.5 | 142,795 |
| January 29, 2026 | 26.5 | 26.45 | 26.45 | 26.75 | 25.3 | 365,681 |
| January 28, 2026 | 26.85 | 26.5 | 26.5 | 27.1 | 26.5 | 271,515 |
| January 27, 2026 | 26.4 | 26.75 | 26.75 | 27.45 | 26.3 | 675,048 |
| January 26, 2026 | 27 | 26.55 | 26.55 | 27.2 | 26.35 | 274,849 |
| January 23, 2026 | 26 | 26.65 | 26.65 | 26.95 | 25.55 | 762,294 |
| January 22, 2026 | 26.45 | 26.55 | 26.55 | 26.9 | 25.2 | 1.35M |
| January 21, 2026 | 24.35 | 27.1 | 27.1 | 27.1 | 24.35 | 2.79M |
| January 20, 2026 | 24.3 | 24.65 | 24.65 | 24.8 | 24.1 | 234,729 |
| January 19, 2026 | 23.95 | 24.2 | 24.2 | 24.2 | 23.85 | 111,191 |
| January 16, 2026 | 24.5 | 24.1 | 24.1 | 24.5 | 23.85 | 153,814 |
| January 15, 2026 | 23.95 | 24.3 | 24.3 | 24.3 | 23.8 | 125,945 |
| January 14, 2026 | 23.55 | 23.95 | 23.95 | 24.05 | 23.45 | 61,898 |
| January 13, 2026 | 23.65 | 23.55 | 23.55 | 23.9 | 23.45 | 114,418 |
| January 12, 2026 | 24.15 | 23.9 | 23.9 | 24.15 | 23.65 | 183,226 |
| January 09, 2026 | 24.1 | 24.15 | 24.15 | 24.3 | 23.85 | 135,415 |
| January 08, 2026 | 23.85 | 24.15 | 24.15 | 24.15 | 23.85 | 55,381 |
| January 07, 2026 | 23.95 | 24.05 | 24.05 | 24.1 | 23.85 | 59,637 |
| January 06, 2026 | 23.9 | 24 | 24 | 24.15 | 23.65 | 95,510 |
| January 05, 2026 | 24.3 | 23.9 | 23.9 | 24.35 | 23.75 | 165,945 |
| January 02, 2026 | 24.55 | 24.35 | 24.35 | 24.75 | 24.25 | 66,766 |
| December 31, 2025 | 24.75 | 24.8 | 24.8 | 24.8 | 24.65 | 34,064 |
| December 30, 2025 | 24.85 | 24.8 | 24.8 | 25 | 24.7 | 27,369 |
| December 29, 2025 | 24.55 | 24.8 | 24.8 | 24.8 | 24.5 | 34,697 |
| December 26, 2025 | 24.85 | 24.85 | 24.85 | 25 | 24.7 | 16,060 |
| December 24, 2025 | 24.95 | 24.85 | 24.85 | 25 | 24.65 | 30,259 |
| December 23, 2025 | 25.1 | 24.7 | 24.7 | 25.2 | 24.55 | 48,730 |
| December 22, 2025 | 24.65 | 25 | 25 | 25 | 24.55 | 59,343 |
| December 19, 2025 | 24.65 | 24.65 | 24.65 | 24.75 | 24.6 | 40,463 |
| December 18, 2025 | 24.6 | 24.45 | 24.45 | 24.8 | 24.25 | 80,990 |
| December 17, 2025 | 24.65 | 24.8 | 24.8 | 25.15 | 24.5 | 37,968 |
| December 16, 2025 | 25 | 24.6 | 24.6 | 25.55 | 24.6 | 189,075 |
| December 15, 2025 | 24.1 | 25.25 | 25.25 | 25.45 | 24.05 | 187,869 |
| December 12, 2025 | 24.2 | 24.35 | 24.35 | 24.5 | 24.2 | 45,821 |
| December 11, 2025 | 23.9 | 24.2 | 24.2 | 24.55 | 23.9 | 59,365 |
| December 10, 2025 | 24 | 23.95 | 23.95 | 24 | 23.55 | 128,656 |
| December 09, 2025 | 24.65 | 24 | 24 | 24.65 | 23.9 | 116,172 |
| December 08, 2025 | 24.45 | 24.4 | 24.4 | 24.5 | 24.3 | 29,456 |
| December 05, 2025 | 24.65 | 24.65 | 24.65 | 24.95 | 24.55 | 38,833 |
| December 04, 2025 | 25 | 24.9 | 24.9 | 25 | 24.6 | 53,105 |
| December 03, 2025 | 24.9 | 24.85 | 24.85 | 25.1 | 24.55 | 93,672 |
| December 02, 2025 | 24.7 | 24.85 | 24.85 | 24.85 | 24.55 | 109,643 |
| December 01, 2025 | 24.75 | 24.55 | 24.55 | 24.8 | 24.3 | 73,936 |
| November 28, 2025 | 24.6 | 24.4 | 24.4 | 24.7 | 24.25 | 80,654 |
| November 27, 2025 | 24.7 | 24.5 | 24.5 | 24.7 | 24.25 | 65,064 |
| November 26, 2025 | 24.25 | 24.5 | 24.5 | 24.5 | 24.25 | 85,560 |
| November 25, 2025 | 24.3 | 24.25 | 24.25 | 24.35 | 23.3 | 79,152 |
| November 24, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 24.15 | 86,539 |
| November 21, 2025 | 24.75 | 24.1 | 24.1 | 24.75 | 24.1 | 125,986 |
| November 20, 2025 | 24.85 | 24.8 | 24.8 | 24.95 | 24.5 | 57,670 |
| November 19, 2025 | 24.15 | 24.65 | 24.65 | 24.65 | 24.15 | 46,057 |
| November 18, 2025 | 24.95 | 24.25 | 24.25 | 24.95 | 24.25 | 196,052 |