22.65
-0.5(-2.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.8 | 22.65 | 22.65 | 22.8 | 22.05 | 417,098 |
| February 10, 2026 | 23.25 | 23.15 | 23.15 | 23.25 | 23 | 67,353 |
| February 09, 2026 | 23.35 | 23.1 | 23.1 | 23.35 | 22.9 | 108,055 |
| February 06, 2026 | 23.3 | 23.1 | 23.1 | 23.4 | 22.7 | 122,463 |
| February 05, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.35 | 27,694 |
| February 04, 2026 | 23.65 | 23.6 | 23.6 | 23.75 | 23.45 | 66,494 |
| February 03, 2026 | 23.6 | 23.45 | 23.45 | 23.8 | 23.3 | 131,385 |
| February 02, 2026 | 23.75 | 23.3 | 23.3 | 23.75 | 23.2 | 121,870 |
| January 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.4 | 127,037 |
| January 29, 2026 | 24.45 | 23.95 | 23.95 | 24.45 | 23.75 | 147,497 |
| January 28, 2026 | 24.6 | 24.2 | 24.2 | 24.85 | 24.1 | 191,458 |
| January 27, 2026 | 24.6 | 24.3 | 24.3 | 24.85 | 24.3 | 312,543 |
| January 26, 2026 | 24.95 | 24.45 | 24.45 | 24.95 | 24.45 | 303,665 |
| January 23, 2026 | 25.55 | 24.95 | 24.95 | 25.55 | 24.8 | 276,657 |
| January 22, 2026 | 26 | 25.5 | 25.5 | 26.1 | 25.35 | 282,621 |
| January 21, 2026 | 26 | 25.8 | 25.8 | 26 | 25.3 | 367,442 |
| January 20, 2026 | 26.75 | 26 | 26 | 26.75 | 25.9 | 626,292 |
| January 19, 2026 | 26.7 | 26.8 | 26.8 | 27.2 | 25.75 | 2.47M |
| January 16, 2026 | 23.5 | 25.75 | 25.75 | 25.75 | 23.5 | 1.81M |
| January 15, 2026 | 23.3 | 23.45 | 23.45 | 23.55 | 23.1 | 220,993 |
| January 14, 2026 | 23.25 | 23.4 | 23.4 | 23.6 | 23.15 | 156,199 |
| January 13, 2026 | 23.2 | 23.25 | 23.25 | 23.35 | 22.8 | 132,507 |
| January 12, 2026 | 23.5 | 23.2 | 23.2 | 23.8 | 23.2 | 313,229 |
| January 09, 2026 | 23.5 | 23.6 | 23.6 | 24.6 | 23.5 | 1.2M |
| January 08, 2026 | 22.5 | 22.4 | 22.4 | 22.65 | 22.4 | 56,527 |
| January 07, 2026 | 22.35 | 22.45 | 22.45 | 22.5 | 22.2 | 112,035 |
| January 06, 2026 | 22.5 | 22.15 | 22.15 | 22.5 | 22 | 145,907 |
| January 05, 2026 | 22.45 | 22.4 | 22.4 | 22.5 | 22.1 | 100,456 |
| January 02, 2026 | 22.3 | 22.3 | 22.3 | 22.55 | 22.3 | 93,897 |
| December 31, 2025 | 22.4 | 22.55 | 22.55 | 22.55 | 22.3 | 53,463 |
| December 30, 2025 | 22.85 | 22.6 | 22.6 | 22.85 | 22.35 | 72,148 |
| December 29, 2025 | 22.35 | 22.75 | 22.75 | 22.95 | 22.35 | 86,891 |
| December 26, 2025 | 22.15 | 22.5 | 22.5 | 22.55 | 22.15 | 101,403 |
| December 24, 2025 | 22.25 | 22.1 | 22.1 | 22.25 | 22 | 62,559 |
| December 23, 2025 | 22 | 22.25 | 22.25 | 22.35 | 22 | 80,384 |
| December 22, 2025 | 21.9 | 22 | 22 | 22 | 21.9 | 63,243 |
| December 19, 2025 | 21.75 | 21.9 | 21.9 | 21.9 | 21.6 | 81,417 |
| December 18, 2025 | 21.7 | 21.75 | 21.75 | 21.85 | 21.7 | 56,506 |
| December 17, 2025 | 21.7 | 21.7 | 21.7 | 21.85 | 21.7 | 60,906 |
| December 16, 2025 | 21.7 | 21.65 | 21.65 | 21.8 | 21.55 | 69,029 |
| December 15, 2025 | 21.75 | 21.8 | 21.8 | 21.9 | 21.7 | 27,354 |
| December 12, 2025 | 21.95 | 21.9 | 21.9 | 22 | 21.7 | 60,653 |
| December 11, 2025 | 22 | 21.9 | 21.9 | 22 | 21.75 | 57,432 |
| December 10, 2025 | 22 | 21.95 | 21.95 | 22 | 21.75 | 87,262 |
| December 09, 2025 | 21.8 | 21.8 | 21.8 | 21.85 | 21.6 | 69,420 |
| December 08, 2025 | 21.5 | 21.75 | 21.75 | 22 | 21.5 | 41,986 |
| December 05, 2025 | 21.5 | 21.6 | 21.6 | 21.65 | 21.5 | 47,623 |
| December 04, 2025 | 21.5 | 21.5 | 21.5 | 21.55 | 21.45 | 67,649 |
| December 03, 2025 | 21.3 | 21.5 | 21.5 | 21.5 | 21.3 | 46,873 |
| December 02, 2025 | 21.3 | 21.3 | 21.3 | 21.45 | 21.25 | 65,938 |
| December 01, 2025 | 21.35 | 21.4 | 21.4 | 21.4 | 21.25 | 50,506 |
| November 28, 2025 | 21.1 | 21.35 | 21.35 | 21.35 | 21.1 | 166,542 |
| November 27, 2025 | 21.25 | 21.2 | 21.2 | 21.35 | 21 | 89,819 |
| November 26, 2025 | 21.2 | 21.3 | 21.3 | 21.3 | 21.1 | 70,347 |
| November 25, 2025 | 21.25 | 21.1 | 21.1 | 21.25 | 20.6 | 285,433 |
| November 24, 2025 | 21.5 | 21.3 | 21.3 | 21.5 | 21.15 | 45,703 |
| November 21, 2025 | 21.35 | 21.35 | 21.35 | 21.5 | 21.2 | 88,955 |
| November 20, 2025 | 21.2 | 21.5 | 21.5 | 21.6 | 21.2 | 41,334 |
| November 19, 2025 | 21.25 | 21.15 | 21.15 | 21.4 | 21.05 | 96,361 |
| November 18, 2025 | 21.8 | 21.3 | 21.3 | 21.8 | 21.2 | 91,412 |