22.30
+0.45(+2.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.45 | 22.3 | 22.3 | 23.3 | 21.7 | 12.98M |
| February 10, 2026 | 22.6 | 21.85 | 21.85 | 23.9 | 21.7 | 19.31M |
| February 09, 2026 | 26.75 | 23.9 | 23.9 | 26.8 | 23.9 | 7.99M |
| February 06, 2026 | 30.45 | 26.55 | 26.55 | 30.45 | 26.55 | 28M |
| February 05, 2026 | 27.75 | 29.45 | 29.45 | 29.45 | 27.3 | 13.7M |
| February 04, 2026 | 27.2 | 26.8 | 26.8 | 27.9 | 26.8 | 3.28M |
| February 03, 2026 | 26.6 | 27.1 | 27.1 | 27.3 | 25.7 | 2.58M |
| February 02, 2026 | 27.3 | 25.7 | 25.7 | 27.3 | 25.6 | 2.78M |
| January 30, 2026 | 28.1 | 27.85 | 27.85 | 28.1 | 27 | 1.61M |
| January 29, 2026 | 28.6 | 27.6 | 27.6 | 28.6 | 27.6 | 3.13M |
| January 28, 2026 | 28.8 | 29.5 | 29.5 | 29.5 | 28.1 | 3.31M |
| January 27, 2026 | 29 | 28.15 | 28.15 | 29 | 27.95 | 3.14M |
| January 26, 2026 | 29.45 | 28.85 | 28.85 | 29.5 | 28.85 | 2.05M |
| January 23, 2026 | 28.85 | 28.95 | 28.95 | 29.45 | 28 | 3.11M |
| January 22, 2026 | 30.2 | 28 | 28 | 30.2 | 27.85 | 5.79M |
| January 21, 2026 | 31.65 | 30.3 | 30.3 | 33.1 | 30.2 | 26.11M |
| January 20, 2026 | 33.3 | 31.7 | 31.7 | 34 | 31.55 | 50.64M |
| January 19, 2026 | 30.3 | 31.15 | 31.15 | 31.15 | 30.25 | 18.98M |
| January 16, 2026 | 27.6 | 28.35 | 28.35 | 28.35 | 27.5 | 12.42M |
| January 15, 2026 | 23.65 | 25.8 | 25.8 | 26 | 23.35 | 12.94M |
| 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 |