23.70
-0.15(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.85 | 23.7 | 23.7 | 23.95 | 23.55 | 312,291 |
| February 10, 2026 | 24.2 | 23.85 | 23.85 | 24.35 | 23.7 | 222,806 |
| February 09, 2026 | 24.45 | 24.25 | 24.25 | 24.5 | 24.2 | 187,269 |
| February 06, 2026 | 24.6 | 24 | 24 | 24.65 | 23.9 | 330,551 |
| February 05, 2026 | 24.9 | 24.6 | 24.6 | 25.75 | 24.6 | 605,468 |
| February 04, 2026 | 24.75 | 24.75 | 24.75 | 24.95 | 24.4 | 269,443 |
| February 03, 2026 | 24.25 | 24.45 | 24.45 | 24.9 | 24.25 | 379,083 |
| February 02, 2026 | 24.5 | 24 | 24 | 24.75 | 24 | 434,901 |
| January 30, 2026 | 25.3 | 24.7 | 24.7 | 25.7 | 24.6 | 391,383 |
| January 29, 2026 | 26.15 | 25.4 | 25.4 | 26.5 | 25.25 | 642,666 |
| January 28, 2026 | 25.9 | 26.05 | 26.05 | 26.1 | 25.6 | 483,681 |
| January 27, 2026 | 27.1 | 25.9 | 25.9 | 27.1 | 25.8 | 856,283 |
| January 26, 2026 | 26.7 | 26.65 | 26.65 | 27.1 | 26.55 | 524,760 |
| January 23, 2026 | 26.65 | 26.6 | 26.6 | 28.25 | 26.6 | 2.84M |
| January 22, 2026 | 26.8 | 26.6 | 26.6 | 27.15 | 26.25 | 1.02M |
| January 21, 2026 | 26.95 | 26.5 | 26.5 | 27.7 | 26.5 | 1.93M |
| January 20, 2026 | 27.05 | 27.45 | 27.45 | 27.75 | 26.8 | 2M |
| January 19, 2026 | 28 | 27.3 | 27.3 | 28.6 | 26.75 | 4.27M |
| January 16, 2026 | 27.1 | 28 | 28 | 28.8 | 26.5 | 7.44M |
| January 15, 2026 | 25.65 | 26.2 | 26.2 | 26.4 | 24.65 | 3.85M |
| January 14, 2026 | 23.25 | 25.4 | 25.4 | 25.4 | 23.25 | 3.14M |
| January 13, 2026 | 23.25 | 23.1 | 23.1 | 23.25 | 22.85 | 426,931 |
| January 12, 2026 | 23.1 | 22.9 | 22.9 | 23.1 | 22.8 | 270,591 |
| January 09, 2026 | 22.75 | 22.8 | 22.8 | 22.9 | 22.6 | 203,363 |
| January 08, 2026 | 22.9 | 22.7 | 22.7 | 22.9 | 22.6 | 255,990 |
| January 07, 2026 | 23.2 | 22.9 | 22.9 | 23.2 | 22.75 | 380,850 |
| January 06, 2026 | 23 | 23.15 | 23.15 | 23.45 | 23 | 481,411 |
| January 05, 2026 | 23.2 | 22.75 | 22.75 | 23.25 | 22.65 | 410,692 |
| January 02, 2026 | 22.8 | 23.1 | 23.1 | 23.15 | 22.8 | 137,235 |
| December 31, 2025 | 22.85 | 22.9 | 22.9 | 22.95 | 22.7 | 156,653 |
| December 30, 2025 | 23.25 | 22.9 | 22.9 | 23.4 | 22.7 | 245,789 |
| December 29, 2025 | 23.3 | 23.2 | 23.2 | 23.4 | 23.2 | 185,760 |
| December 26, 2025 | 23.1 | 23.2 | 23.2 | 23.35 | 23.1 | 234,008 |
| December 24, 2025 | 23.15 | 23.15 | 23.15 | 23.3 | 22.95 | 191,806 |
| December 23, 2025 | 23.1 | 23.1 | 23.1 | 23.3 | 23.05 | 198,078 |
| December 22, 2025 | 22.9 | 23 | 23 | 23.1 | 22.8 | 116,224 |
| December 19, 2025 | 22.85 | 22.8 | 22.8 | 23.05 | 22.8 | 138,333 |
| December 18, 2025 | 22.75 | 22.85 | 22.85 | 22.85 | 22.4 | 116,635 |
| December 17, 2025 | 22.9 | 22.8 | 22.8 | 23.1 | 22.8 | 185,503 |
| December 16, 2025 | 23 | 22.6 | 22.6 | 23 | 22.3 | 279,501 |
| December 15, 2025 | 23 | 23 | 23 | 23.15 | 22.7 | 116,866 |
| December 12, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 23 | 352,808 |
| December 11, 2025 | 23.2 | 23.3 | 23.3 | 24.25 | 23.2 | 1.83M |
| December 10, 2025 | 23.1 | 22.75 | 22.75 | 23.2 | 22.75 | 366,280 |
| December 09, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.7 | 532,418 |
| December 08, 2025 | 24.25 | 23 | 23 | 24.25 | 22.75 | 2.57M |
| December 05, 2025 | 22.45 | 24.4 | 24.4 | 24.4 | 22.45 | 1.62M |
| December 04, 2025 | 22.25 | 22.2 | 22.2 | 22.9 | 22.2 | 341,421 |
| December 03, 2025 | 22.05 | 21.95 | 21.95 | 22.35 | 21.8 | 222,317 |
| December 02, 2025 | 21.65 | 21.9 | 21.9 | 21.95 | 21.65 | 66,006 |
| December 01, 2025 | 21.8 | 21.65 | 21.65 | 21.9 | 21.6 | 58,106 |
| November 28, 2025 | 21.95 | 21.9 | 21.9 | 22.05 | 21.85 | 104,968 |
| November 27, 2025 | 22.1 | 21.9 | 21.9 | 22.1 | 21.6 | 100,200 |
| November 26, 2025 | 21.7 | 22.1 | 22.1 | 22.2 | 21.7 | 163,599 |
| November 25, 2025 | 21.45 | 21.5 | 21.5 | 21.6 | 21.3 | 105,114 |
| November 24, 2025 | 21.1 | 21.05 | 21.05 | 21.3 | 20.8 | 116,065 |
| November 21, 2025 | 21.15 | 20.8 | 20.8 | 21.6 | 20.8 | 207,038 |
| November 20, 2025 | 21.25 | 21.35 | 21.35 | 21.75 | 21.2 | 184,814 |
| November 19, 2025 | 21.5 | 21.15 | 21.15 | 21.55 | 21 | 205,380 |
| November 18, 2025 | 21.95 | 21.55 | 21.55 | 21.95 | 21.45 | 233,664 |