24.25
+2.1(+9.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.4 | 24.25 | 24.25 | 24.25 | 22.25 | 8.78M |
| January 13, 2026 | 22.6 | 22.15 | 22.15 | 22.6 | 21.05 | 3.53M |
| January 12, 2026 | 22.5 | 22.45 | 22.45 | 22.95 | 22.05 | 4.3M |
| January 09, 2026 | 21.15 | 21.95 | 21.95 | 22.15 | 20.9 | 2.97M |
| January 08, 2026 | 21.9 | 21 | 21 | 22.4 | 21 | 3.42M |
| January 07, 2026 | 21.5 | 21.9 | 21.9 | 22 | 20.8 | 5.46M |
| January 06, 2026 | 21.95 | 21.85 | 21.85 | 22.4 | 21.85 | 3.89M |
| January 05, 2026 | 22.8 | 21.8 | 21.8 | 22.8 | 21.3 | 8.98M |
| January 02, 2026 | 23 | 22.8 | 22.8 | 23.1 | 22.15 | 10.37M |
| December 31, 2025 | 24.4 | 23.75 | 23.75 | 25 | 23.25 | 52.56M |
| December 30, 2025 | 22.45 | 23.1 | 23.1 | 23.65 | 21.7 | 92.08M |
| December 29, 2025 | 21.3 | 22.05 | 22.05 | 22.05 | 20.8 | 38.97M |
| December 26, 2025 | 19.5 | 20.05 | 20.05 | 20.05 | 19.5 | 17.06M |
| December 24, 2025 | 18.1 | 18.25 | 18.25 | 18.25 | 17.65 | 35.82M |
| December 23, 2025 | 16.5 | 16.6 | 16.6 | 16.95 | 16.3 | 7.34M |
| December 22, 2025 | 16.3 | 16.4 | 16.4 | 16.5 | 16.05 | 5.7M |
| December 19, 2025 | 15.9 | 16.05 | 16.05 | 16.6 | 15.8 | 9.08M |
| December 18, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.35 | 1.54M |
| December 17, 2025 | 16.2 | 15.8 | 15.8 | 16.2 | 15.7 | 2.87M |
| December 16, 2025 | 16.15 | 16.2 | 16.2 | 16.3 | 15.5 | 4.88M |
| December 15, 2025 | 15.25 | 15.95 | 15.95 | 16.3 | 15.05 | 8.35M |
| December 12, 2025 | 15.6 | 15.3 | 15.3 | 15.7 | 15.2 | 2.4M |
| December 11, 2025 | 15.8 | 15.6 | 15.6 | 15.8 | 15.4 | 7.29M |
| December 10, 2025 | 15.05 | 16.35 | 16.35 | 16.4 | 15.05 | 16M |
| December 09, 2025 | 15.1 | 14.95 | 14.95 | 15.1 | 14.75 | 858,655 |
| December 08, 2025 | 15.05 | 15 | 15 | 15.05 | 14.7 | 1.22M |
| December 05, 2025 | 15.2 | 15 | 15 | 15.5 | 15 | 2M |
| December 04, 2025 | 15.1 | 15.1 | 15.1 | 15.45 | 15.1 | 1.95M |
| December 03, 2025 | 14.75 | 14.8 | 14.8 | 15.1 | 14.75 | 1.15M |
| December 02, 2025 | 14.85 | 14.65 | 14.65 | 15 | 14.65 | 1.17M |
| December 01, 2025 | 14.95 | 14.85 | 14.85 | 15 | 14.75 | 787,429 |
| November 28, 2025 | 15 | 14.8 | 14.8 | 15.05 | 14.65 | 2.06M |
| November 27, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.8 | 1.71M |
| November 26, 2025 | 15.65 | 15.1 | 15.1 | 15.7 | 15.05 | 3.97M |
| November 25, 2025 | 14.7 | 15.55 | 15.55 | 15.65 | 14.65 | 7.17M |
| November 24, 2025 | 14.1 | 14.45 | 14.45 | 14.95 | 14.05 | 2.02M |
| November 21, 2025 | 14.05 | 13.95 | 13.95 | 14.25 | 13.7 | 2.01M |
| November 20, 2025 | 14.6 | 14.3 | 14.3 | 14.85 | 14.05 | 2.06M |
| November 19, 2025 | 14.7 | 14.2 | 14.2 | 15.15 | 14.15 | 3.3M |
| November 18, 2025 | 15 | 14.7 | 14.7 | 15.5 | 14.6 | 6.03M |
| November 17, 2025 | 17.35 | 14.9 | 14.9 | 17.4 | 14.9 | 20.52M |
| November 14, 2025 | 14.65 | 16.1 | 16.1 | 16.1 | 14.55 | 6.08M |
| November 13, 2025 | 14.7 | 14.65 | 14.65 | 14.95 | 14.55 | 2.42M |
| November 12, 2025 | 14.15 | 14.6 | 14.6 | 14.8 | 14.15 | 2.11M |
| November 11, 2025 | 14.3 | 14.05 | 14.05 | 14.5 | 14.05 | 1.28M |
| November 10, 2025 | 13.9 | 14.35 | 14.35 | 14.35 | 13.9 | 1.55M |
| November 07, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.85 | 767,668 |
| November 06, 2025 | 14 | 14.1 | 14.1 | 14.25 | 14 | 966,030 |
| November 05, 2025 | 13.8 | 13.95 | 13.95 | 14 | 13.7 | 1.12M |
| November 04, 2025 | 14.35 | 13.95 | 13.95 | 14.4 | 13.9 | 1.33M |
| November 03, 2025 | 14.4 | 14.3 | 14.3 | 14.65 | 14.3 | 933,227 |
| October 31, 2025 | 14.45 | 14.35 | 14.35 | 14.65 | 14.3 | 1.06M |
| October 30, 2025 | 14.65 | 14.4 | 14.4 | 14.8 | 14.35 | 1.57M |
| October 29, 2025 | 14.75 | 14.65 | 14.65 | 14.95 | 14.65 | 1.39M |
| October 28, 2025 | 15.05 | 14.75 | 14.75 | 15.1 | 14.7 | 1.63M |
| October 27, 2025 | 15.1 | 15.2 | 15.2 | 15.55 | 14.8 | 2.85M |
| October 23, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.8 | 904,634 |
| October 22, 2025 | 15 | 15.1 | 15.1 | 15.4 | 15 | 931,772 |
| October 21, 2025 | 14.95 | 15.05 | 15.05 | 15.3 | 14.95 | 1.75M |
| October 20, 2025 | 14.9 | 14.8 | 14.8 | 15.05 | 14.7 | 990,460 |