24.35
+0.1(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.35 | 24.35 | 24.35 | 24.45 | 24.15 | 570,275 |
| February 10, 2026 | 24.1 | 24.25 | 24.25 | 24.3 | 23.95 | 288,430 |
| February 09, 2026 | 24.3 | 24.1 | 24.1 | 24.35 | 23.9 | 545,817 |
| February 06, 2026 | 24.25 | 24.1 | 24.1 | 24.25 | 23.7 | 814,527 |
| February 05, 2026 | 24.55 | 24.25 | 24.25 | 24.55 | 24.25 | 321,112 |
| February 04, 2026 | 24.1 | 24.5 | 24.5 | 24.5 | 24.1 | 261,656 |
| February 03, 2026 | 24.05 | 24.1 | 24.1 | 24.25 | 23.8 | 753,946 |
| February 02, 2026 | 24.4 | 24 | 24 | 24.4 | 23.95 | 616,173 |
| January 30, 2026 | 24.8 | 24.4 | 24.4 | 24.8 | 24.35 | 683,130 |
| January 29, 2026 | 24.85 | 24.75 | 24.75 | 24.95 | 24.75 | 505,750 |
| January 28, 2026 | 25.1 | 24.85 | 24.85 | 25.15 | 24.75 | 944,929 |
| January 27, 2026 | 25.1 | 25.05 | 25.05 | 25.25 | 24.95 | 433,278 |
| January 26, 2026 | 25.05 | 25.05 | 25.05 | 25.25 | 24.85 | 1.04M |
| January 23, 2026 | 25.3 | 25.05 | 25.05 | 25.4 | 25.05 | 403,789 |
| January 22, 2026 | 25.05 | 25.1 | 25.1 | 25.45 | 25 | 747,467 |
| January 21, 2026 | 25.05 | 24.9 | 24.9 | 25.05 | 24.7 | 1.15M |
| January 20, 2026 | 25.35 | 25.1 | 25.1 | 25.55 | 25.05 | 1.1M |
| January 19, 2026 | 25.3 | 25.35 | 25.35 | 25.55 | 25.15 | 1.24M |
| January 16, 2026 | 25.2 | 25.15 | 25.15 | 25.35 | 25.05 | 699,083 |
| January 15, 2026 | 25.55 | 25.15 | 25.15 | 25.7 | 25.05 | 1.08M |
| January 14, 2026 | 25.15 | 25.55 | 25.55 | 25.55 | 25.1 | 577,299 |
| January 13, 2026 | 25.25 | 25.2 | 25.2 | 25.3 | 25 | 764,855 |
| January 12, 2026 | 25.6 | 25.3 | 25.3 | 25.7 | 25.2 | 1.02M |
| January 09, 2026 | 25.75 | 25.6 | 25.6 | 25.8 | 25.55 | 379,901 |
| January 08, 2026 | 25.85 | 25.75 | 25.75 | 26.15 | 25.75 | 407,402 |
| January 07, 2026 | 25.7 | 26 | 26 | 26.15 | 25.7 | 420,735 |
| January 06, 2026 | 25.4 | 25.85 | 25.85 | 25.9 | 25.2 | 952,384 |
| January 05, 2026 | 26.05 | 25.8 | 25.8 | 26.05 | 25.55 | 897,490 |
| January 02, 2026 | 26.25 | 26.05 | 26.05 | 26.3 | 26 | 399,142 |
| December 31, 2025 | 26.4 | 26.25 | 26.25 | 26.5 | 25.9 | 1.1M |
| December 30, 2025 | 26.65 | 26.4 | 26.4 | 26.7 | 26.15 | 569,459 |
| December 29, 2025 | 26.65 | 26.65 | 26.65 | 27 | 26.65 | 323,721 |
| December 26, 2025 | 26.65 | 26.65 | 26.65 | 26.95 | 26.65 | 260,103 |
| December 24, 2025 | 27 | 26.75 | 26.75 | 27.05 | 26.75 | 247,144 |
| December 23, 2025 | 27.05 | 26.85 | 26.85 | 27.05 | 26.75 | 269,835 |
| December 22, 2025 | 27.5 | 27 | 27 | 27.55 | 26.95 | 341,747 |
| December 19, 2025 | 26.9 | 27.35 | 27.35 | 27.35 | 26.9 | 593,738 |
| December 18, 2025 | 27.1 | 27.05 | 27.05 | 27.35 | 26.95 | 689,089 |
| December 17, 2025 | 26.85 | 27 | 27 | 27.1 | 26.6 | 473,896 |
| December 16, 2025 | 26.7 | 26.7 | 26.7 | 26.9 | 26.5 | 594,136 |
| December 15, 2025 | 26.8 | 27.1 | 27.1 | 27.3 | 26.6 | 354,461 |
| December 12, 2025 | 27.05 | 27 | 27 | 27.25 | 26.8 | 385,994 |
| December 11, 2025 | 27.05 | 26.95 | 26.95 | 27.1 | 26.85 | 335,683 |
| December 10, 2025 | 27.35 | 27.05 | 27.05 | 27.35 | 27.05 | 346,173 |
| December 09, 2025 | 27.4 | 27.3 | 27.3 | 27.55 | 27.3 | 403,024 |
| December 08, 2025 | 28 | 27.7 | 27.7 | 28.1 | 27.45 | 396,440 |
| December 05, 2025 | 28.05 | 27.8 | 27.8 | 28.2 | 27.7 | 473,275 |
| December 04, 2025 | 28.3 | 28.1 | 28.1 | 28.3 | 27.9 | 310,987 |
| December 03, 2025 | 28.1 | 28 | 28 | 28.1 | 27.75 | 526,055 |
| December 02, 2025 | 27.9 | 27.9 | 27.9 | 28.15 | 27.75 | 398,256 |
| December 01, 2025 | 28.2 | 27.95 | 27.95 | 28.35 | 27.5 | 596,645 |
| November 28, 2025 | 28.2 | 28.2 | 28.2 | 28.5 | 28.05 | 556,693 |
| November 27, 2025 | 28.2 | 28.2 | 28.2 | 28.3 | 27.7 | 1.05M |
| November 26, 2025 | 27.3 | 27.95 | 27.95 | 27.95 | 27.1 | 1.73M |
| November 25, 2025 | 27.25 | 27.1 | 27.1 | 27.3 | 26.9 | 493,090 |
| November 24, 2025 | 26.65 | 27.25 | 27.25 | 27.25 | 26.5 | 1.26M |
| November 21, 2025 | 26.1 | 26.45 | 26.45 | 26.65 | 26 | 877,966 |
| November 20, 2025 | 25.8 | 26.2 | 26.2 | 26.2 | 25.8 | 718,883 |
| November 19, 2025 | 25.55 | 25.6 | 25.6 | 25.85 | 25.25 | 425,201 |
| November 18, 2025 | 26 | 25.2 | 25.2 | 26.05 | 25.2 | 1.09M |