24.95
+2.25(+9.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.35 | 24.95 | 24.95 | 24.95 | 24.2 | 1.95M |
| February 10, 2026 | 23 | 22.7 | 22.7 | 23.35 | 22.7 | 389,253 |
| February 09, 2026 | 23.2 | 23 | 23 | 23.2 | 22.6 | 585,351 |
| February 06, 2026 | 23 | 22.6 | 22.6 | 23.2 | 22.3 | 944,652 |
| February 05, 2026 | 24.1 | 23.3 | 23.3 | 24.25 | 23.3 | 992,358 |
| February 04, 2026 | 23.55 | 24.3 | 24.3 | 24.45 | 23.4 | 1.38M |
| February 03, 2026 | 23.75 | 23.4 | 23.4 | 24.2 | 23.2 | 1.04M |
| February 02, 2026 | 23.4 | 23.4 | 23.4 | 24 | 23.25 | 1.1M |
| January 30, 2026 | 24.55 | 23.95 | 23.95 | 24.9 | 23.8 | 1.78M |
| January 29, 2026 | 25.7 | 24.7 | 24.7 | 25.9 | 24.5 | 1.81M |
| January 28, 2026 | 25.05 | 25.3 | 25.3 | 25.75 | 24.45 | 3.08M |
| January 27, 2026 | 26.5 | 25.3 | 25.3 | 26.55 | 24.75 | 3.95M |
| January 26, 2026 | 27.2 | 26.5 | 26.5 | 28.3 | 26.35 | 5.76M |
| January 23, 2026 | 28.3 | 27.1 | 27.1 | 29.5 | 27.05 | 16.9M |
| January 22, 2026 | 25.95 | 26.85 | 26.85 | 27.25 | 25.1 | 15.41M |
| January 21, 2026 | 24.25 | 25.6 | 25.6 | 26.4 | 24.15 | 15.66M |
| January 20, 2026 | 22.3 | 24 | 24 | 24.25 | 22.1 | 3.66M |
| January 19, 2026 | 22.45 | 22.85 | 22.85 | 23.6 | 22.1 | 3.19M |
| January 16, 2026 | 21.65 | 22.3 | 22.3 | 22.95 | 21.6 | 5.14M |
| January 15, 2026 | 21.65 | 21.2 | 21.2 | 21.65 | 20.95 | 1.45M |
| January 14, 2026 | 20.55 | 21.8 | 21.8 | 21.95 | 20.55 | 3.66M |
| January 13, 2026 | 20.95 | 20.55 | 20.55 | 21 | 20.25 | 1.78M |
| January 12, 2026 | 20.3 | 20.55 | 20.55 | 20.6 | 20 | 2.79M |
| January 09, 2026 | 19 | 19.4 | 19.4 | 20.45 | 18.75 | 2.99M |
| January 08, 2026 | 19.2 | 18.9 | 18.9 | 19.25 | 18.9 | 368,744 |
| January 07, 2026 | 18.85 | 19.2 | 19.2 | 19.35 | 18.85 | 440,467 |
| January 06, 2026 | 18.6 | 18.85 | 18.85 | 18.95 | 18.6 | 319,355 |
| January 05, 2026 | 19.1 | 18.7 | 18.7 | 19.1 | 18.6 | 357,099 |
| January 02, 2026 | 18.85 | 18.8 | 18.8 | 19.15 | 18.75 | 390,498 |
| December 31, 2025 | 19 | 18.8 | 18.8 | 19.1 | 18.8 | 293,277 |
| December 30, 2025 | 19.5 | 19.1 | 19.1 | 19.5 | 18.8 | 297,976 |
| December 29, 2025 | 19.3 | 19.3 | 19.3 | 19.5 | 19.15 | 368,210 |
| December 26, 2025 | 19.25 | 19.1 | 19.1 | 19.5 | 19.05 | 329,253 |
| December 24, 2025 | 19.4 | 19 | 19 | 19.5 | 19 | 267,211 |
| December 23, 2025 | 19.05 | 19.25 | 19.25 | 19.45 | 19.05 | 533,454 |
| December 22, 2025 | 18.7 | 18.9 | 18.9 | 19.05 | 18.65 | 397,973 |
| December 19, 2025 | 18.75 | 18.65 | 18.65 | 18.75 | 18.6 | 184,273 |
| December 18, 2025 | 18.8 | 18.45 | 18.45 | 18.8 | 18.45 | 567,022 |
| December 17, 2025 | 19.35 | 18.8 | 18.8 | 19.35 | 18.8 | 832,392 |
| December 16, 2025 | 20 | 19.15 | 19.15 | 20 | 19 | 1.12M |
| December 15, 2025 | 18.8 | 20.15 | 20.15 | 20.65 | 18.8 | 2.94M |
| December 12, 2025 | 18.7 | 18.85 | 18.85 | 19.1 | 18.6 | 350,648 |
| December 11, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.35 | 711,885 |
| December 10, 2025 | 19.5 | 19.1 | 19.1 | 19.95 | 19.1 | 690,043 |
| December 09, 2025 | 19.15 | 19.35 | 19.35 | 19.35 | 19.1 | 235,696 |
| December 08, 2025 | 19.15 | 19 | 19 | 19.15 | 18.8 | 172,888 |
| December 05, 2025 | 19.35 | 19 | 19 | 19.35 | 19 | 201,302 |
| December 04, 2025 | 19.2 | 19.2 | 19.2 | 19.5 | 19.2 | 339,898 |
| December 03, 2025 | 19.25 | 19.1 | 19.1 | 19.35 | 19.05 | 170,503 |
| December 02, 2025 | 19.25 | 19 | 19 | 19.35 | 19 | 315,175 |
| December 01, 2025 | 19.15 | 19.1 | 19.1 | 19.45 | 19.1 | 211,232 |
| November 28, 2025 | 19.15 | 19.25 | 19.25 | 19.3 | 19.1 | 185,280 |
| November 27, 2025 | 19.4 | 19.15 | 19.15 | 19.4 | 19.05 | 204,349 |
| November 26, 2025 | 18.9 | 19.25 | 19.25 | 19.35 | 18.9 | 303,411 |
| November 25, 2025 | 18.8 | 18.75 | 18.75 | 18.9 | 18.65 | 181,472 |
| November 24, 2025 | 18.65 | 18.55 | 18.55 | 19.05 | 18.5 | 284,865 |
| November 21, 2025 | 18.65 | 18.7 | 18.7 | 19.15 | 18.55 | 395,567 |
| November 20, 2025 | 19.1 | 19 | 19 | 19.5 | 18.75 | 529,820 |
| November 19, 2025 | 18.8 | 18.5 | 18.5 | 19 | 18.35 | 455,876 |
| November 18, 2025 | 19.2 | 18.85 | 18.85 | 19.25 | 18.7 | 619,099 |