25.40
+0.65(+2.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 25.1 | 24.55 | 24.55 | 25.1 | 24.55 | 17,883 |
| February 05, 2026 | 25.35 | 25.1 | 25.1 | 25.35 | 25.1 | 8,066 |
| February 04, 2026 | 24.5 | 25.05 | 25.05 | 25.2 | 24.5 | 25,104 |
| February 03, 2026 | 24.8 | 24.7 | 24.7 | 25.55 | 24.7 | 45,265 |
| February 02, 2026 | 24.6 | 24.75 | 24.75 | 25.1 | 24.6 | 52,149 |
| January 30, 2026 | 25.5 | 25.1 | 25.1 | 25.5 | 24.9 | 61,015 |
| January 29, 2026 | 25.6 | 25.5 | 25.5 | 25.75 | 25.4 | 64,985 |
| January 28, 2026 | 26.1 | 25.8 | 25.8 | 26.1 | 25.3 | 99,439 |
| January 27, 2026 | 26.65 | 26.05 | 26.05 | 26.65 | 26 | 104,347 |
| January 26, 2026 | 26.75 | 26.15 | 26.15 | 26.75 | 26 | 77,656 |
| January 23, 2026 | 27.35 | 26.2 | 26.2 | 27.45 | 26 | 185,851 |
| January 22, 2026 | 28.85 | 26.85 | 26.85 | 29.25 | 26.85 | 287,507 |
| January 21, 2026 | 28.65 | 28.7 | 28.7 | 30.25 | 28.55 | 475,167 |
| January 20, 2026 | 29.9 | 29.35 | 29.35 | 30.85 | 28.85 | 1.59M |
| January 19, 2026 | 27 | 28.05 | 28.05 | 28.05 | 27 | 607,097 |
| January 16, 2026 | 24 | 25.5 | 25.5 | 25.5 | 23.95 | 364,670 |
| January 15, 2026 | 23.05 | 23.2 | 23.2 | 23.4 | 23.05 | 49,959 |
| January 14, 2026 | 22.9 | 23 | 23 | 23 | 22.7 | 22,286 |
| January 13, 2026 | 23.5 | 22.4 | 22.4 | 23.5 | 22.35 | 68,603 |
| January 12, 2026 | 23 | 22.7 | 22.7 | 23 | 22.65 | 54,207 |
| January 09, 2026 | 23.2 | 23 | 23 | 23.2 | 22.9 | 33,280 |
| January 08, 2026 | 23 | 23.1 | 23.1 | 23.1 | 23 | 5,000 |
| January 07, 2026 | 22.8 | 23.05 | 23.05 | 23.1 | 22.8 | 22,856 |
| January 06, 2026 | 22.9 | 22.9 | 22.9 | 23.3 | 22.85 | 20,171 |
| January 05, 2026 | 23.2 | 22.95 | 22.95 | 23.2 | 22.95 | 18,751 |
| January 02, 2026 | 23.35 | 23.1 | 23.1 | 23.6 | 23.05 | 14,261 |
| December 31, 2025 | 23.75 | 23.3 | 23.3 | 23.75 | 23.3 | 10,299 |
| December 30, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 1,125 |
| December 29, 2025 | 23.45 | 23.25 | 23.25 | 23.45 | 23 | 48,042 |
| December 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,025 |
| December 24, 2025 | 23.75 | 23.3 | 23.3 | 23.75 | 23.3 | 17,218 |
| December 23, 2025 | 23.95 | 23.75 | 23.75 | 23.95 | 23.75 | 2,012 |
| December 22, 2025 | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 6,045 |
| December 19, 2025 | 24.15 | 23.6 | 23.6 | 24.15 | 23.5 | 99,700 |
| December 18, 2025 | 23.4 | 23.45 | 23.45 | 23.45 | 23.4 | 6,100 |
| December 17, 2025 | 23.55 | 23.4 | 23.4 | 23.55 | 23.3 | 35,230 |
| December 16, 2025 | 23.55 | 23.55 | 23.55 | 23.6 | 23.5 | 9,170 |
| December 15, 2025 | 23.65 | 23.95 | 23.95 | 24.15 | 23.65 | 9,405 |
| December 12, 2025 | 23.65 | 23.75 | 23.75 | 23.75 | 23.65 | 3,026 |
| December 11, 2025 | 23.8 | 23.75 | 23.75 | 23.85 | 23.75 | 8,032 |
| December 10, 2025 | 24.2 | 23.75 | 23.75 | 24.4 | 23.75 | 10,459 |
| December 09, 2025 | 24.4 | 24.2 | 24.2 | 24.4 | 24.2 | 2,000 |
| December 08, 2025 | 24.3 | 24.4 | 24.4 | 24.45 | 24.3 | 12,001 |
| December 05, 2025 | 23.95 | 24.4 | 24.4 | 24.8 | 23.95 | 28,025 |
| December 04, 2025 | 24.1 | 24.6 | 24.6 | 24.85 | 24.1 | 11,150 |
| December 03, 2025 | 24.1 | 24.5 | 24.5 | 25 | 24 | 49,748 |
| December 02, 2025 | 24.2 | 24 | 24 | 24.2 | 23.95 | 16,050 |
| December 01, 2025 | 23.7 | 23.8 | 23.8 | 24 | 23.65 | 8,622 |
| November 28, 2025 | 23.95 | 24.05 | 24.05 | 24.05 | 23.95 | 6,009 |
| November 27, 2025 | 23.85 | 23.75 | 23.75 | 23.85 | 23.75 | 2,136 |
| November 26, 2025 | 23.5 | 23.8 | 23.8 | 23.9 | 23.5 | 10,135 |
| November 25, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.5 | 6,531 |
| November 24, 2025 | 23.2 | 23.3 | 23.3 | 23.55 | 22.9 | 31,060 |
| November 21, 2025 | 23.3 | 23.3 | 23.3 | 23.55 | 23.1 | 32,230 |
| November 20, 2025 | 23.95 | 23.45 | 23.45 | 23.95 | 23.4 | 8,202 |
| November 19, 2025 | 23.9 | 23.55 | 23.55 | 23.95 | 23.3 | 51,534 |
| November 18, 2025 | 24.2 | 24 | 24 | 24.2 | 23.9 | 32,033 |
| November 17, 2025 | 24.9 | 24.35 | 24.35 | 24.9 | 24.35 | 40,108 |
| November 14, 2025 | 24.9 | 24.6 | 24.6 | 24.9 | 24.55 | 30,019 |
| November 13, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 45,123 |