24.10
+0.25(+1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.9 | 24.1 | 24.1 | 24.15 | 23.8 | 409,892 |
| February 10, 2026 | 23.7 | 23.85 | 23.85 | 23.85 | 23.6 | 197,665 |
| February 09, 2026 | 23.8 | 23.7 | 23.7 | 23.85 | 23.6 | 417,313 |
| February 06, 2026 | 23.9 | 23.75 | 23.75 | 23.9 | 23.7 | 342,191 |
| February 05, 2026 | 23.85 | 23.9 | 23.9 | 24 | 23.85 | 104,790 |
| February 04, 2026 | 23.85 | 23.95 | 23.95 | 24 | 23.85 | 72,796 |
| February 03, 2026 | 23.85 | 23.85 | 23.85 | 24 | 23.8 | 235,349 |
| February 02, 2026 | 24.1 | 24 | 24 | 24.15 | 23.9 | 203,904 |
| January 30, 2026 | 24.05 | 24.1 | 24.1 | 24.2 | 24 | 153,574 |
| January 29, 2026 | 24 | 24.15 | 24.15 | 24.2 | 23.95 | 203,972 |
| January 28, 2026 | 24.05 | 24.05 | 24.05 | 24.1 | 23.95 | 199,689 |
| January 27, 2026 | 24 | 24.05 | 24.05 | 24.1 | 24 | 162,006 |
| January 26, 2026 | 24.05 | 24.05 | 24.05 | 24.1 | 23.95 | 144,651 |
| January 23, 2026 | 23.9 | 24.05 | 24.05 | 24.1 | 23.9 | 229,629 |
| January 22, 2026 | 24 | 23.95 | 23.95 | 24.05 | 23.9 | 165,302 |
| January 21, 2026 | 24 | 23.95 | 23.95 | 24 | 23.85 | 262,130 |
| January 20, 2026 | 24 | 23.95 | 23.95 | 24.1 | 23.9 | 289,057 |
| January 19, 2026 | 24 | 24 | 24 | 24.1 | 23.95 | 273,269 |
| January 16, 2026 | 24.2 | 24.05 | 24.05 | 24.2 | 24 | 154,204 |
| January 15, 2026 | 23.95 | 24.1 | 24.1 | 24.1 | 23.9 | 260,207 |
| January 14, 2026 | 23.8 | 23.85 | 23.85 | 23.95 | 23.8 | 239,773 |
| January 13, 2026 | 23.95 | 23.9 | 23.9 | 24 | 23.85 | 172,701 |
| January 12, 2026 | 24 | 23.95 | 23.95 | 24 | 23.9 | 212,378 |
| January 09, 2026 | 23.95 | 24 | 24 | 24 | 23.9 | 130,475 |
| January 08, 2026 | 23.8 | 23.9 | 23.9 | 24 | 23.8 | 219,477 |
| January 07, 2026 | 23.95 | 23.9 | 23.9 | 23.95 | 23.75 | 871,382 |
| January 06, 2026 | 24.1 | 23.95 | 23.95 | 24.15 | 23.8 | 893,227 |
| January 05, 2026 | 24.3 | 24.1 | 24.1 | 24.4 | 24.05 | 487,215 |
| January 02, 2026 | 24.35 | 24.3 | 24.3 | 24.5 | 24.3 | 481,355 |
| December 31, 2025 | 24.4 | 24.4 | 24.4 | 24.55 | 24.3 | 378,334 |
| December 30, 2025 | 24.45 | 24.45 | 24.45 | 24.5 | 24.4 | 56,666 |
| December 29, 2025 | 24.45 | 24.55 | 24.55 | 24.55 | 24.3 | 492,492 |
| December 26, 2025 | 24.5 | 24.45 | 24.45 | 24.6 | 24.45 | 91,331 |
| December 24, 2025 | 24.5 | 24.5 | 24.5 | 24.6 | 24.45 | 88,888 |
| December 23, 2025 | 24.5 | 24.5 | 24.5 | 24.55 | 24.45 | 103,389 |
| December 22, 2025 | 24.6 | 24.55 | 24.55 | 24.6 | 24.5 | 88,186 |
| December 19, 2025 | 24.45 | 24.55 | 24.55 | 24.6 | 24.45 | 54,008 |
| December 18, 2025 | 24.6 | 24.5 | 24.5 | 24.65 | 24.4 | 68,610 |
| December 17, 2025 | 24.6 | 24.55 | 24.55 | 24.65 | 24.5 | 55,671 |
| December 16, 2025 | 24.45 | 24.6 | 24.6 | 24.6 | 24.4 | 167,773 |
| December 15, 2025 | 24.6 | 24.65 | 24.65 | 24.65 | 24.45 | 60,322 |
| December 12, 2025 | 24.6 | 24.6 | 24.6 | 24.65 | 24.55 | 50,573 |
| December 11, 2025 | 24.6 | 24.55 | 24.55 | 24.65 | 24.35 | 314,863 |
| December 10, 2025 | 24.65 | 24.6 | 24.6 | 24.8 | 24.5 | 167,603 |
| December 09, 2025 | 24.65 | 24.6 | 24.6 | 24.9 | 24.5 | 205,119 |
| December 08, 2025 | 24.7 | 24.7 | 24.7 | 24.75 | 24.55 | 151,326 |
| December 05, 2025 | 24.7 | 24.8 | 24.8 | 24.8 | 24.6 | 166,780 |
| December 04, 2025 | 24.7 | 24.75 | 24.75 | 24.8 | 24.7 | 40,821 |
| December 03, 2025 | 24.75 | 24.75 | 24.75 | 24.8 | 24.7 | 80,492 |
| December 02, 2025 | 24.65 | 24.75 | 24.75 | 24.75 | 24.55 | 203,788 |
| December 01, 2025 | 24.55 | 24.55 | 24.55 | 24.75 | 24.4 | 99,806 |
| November 28, 2025 | 24.55 | 24.7 | 24.7 | 24.7 | 24.55 | 56,492 |
| November 27, 2025 | 24.6 | 24.6 | 24.6 | 24.75 | 24.5 | 64,846 |
| November 26, 2025 | 24.75 | 24.7 | 24.7 | 24.8 | 24.6 | 71,064 |
| November 25, 2025 | 24.75 | 24.65 | 24.65 | 24.75 | 24.6 | 27,786 |
| November 24, 2025 | 24.4 | 24.75 | 24.75 | 24.75 | 24.4 | 167,349 |
| November 21, 2025 | 24.5 | 24.4 | 24.4 | 24.55 | 24.3 | 85,675 |
| November 20, 2025 | 24.4 | 24.4 | 24.4 | 24.45 | 24.4 | 49,607 |
| November 19, 2025 | 24.55 | 24.35 | 24.35 | 24.55 | 24.3 | 114,721 |
| November 18, 2025 | 24.65 | 24.4 | 24.4 | 24.7 | 24.35 | 427,968 |