23.00
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.8 | 23 | 23 | 23.5 | 22.65 | 8.33M |
| February 10, 2026 | 23.7 | 22.95 | 22.95 | 24.15 | 22.55 | 17.96M |
| February 09, 2026 | 23.35 | 23.8 | 23.8 | 24.45 | 22.6 | 26.03M |
| February 06, 2026 | 22.7 | 22.65 | 22.65 | 23.7 | 21.65 | 16.87M |
| February 05, 2026 | 23.5 | 23.1 | 23.1 | 24.35 | 23.1 | 49.79M |
| February 04, 2026 | 22 | 23.9 | 23.9 | 23.9 | 21.55 | 63.71M |
| February 03, 2026 | 20.9 | 21.75 | 21.75 | 21.95 | 20.8 | 10.8M |
| February 02, 2026 | 20.85 | 20.35 | 20.35 | 20.95 | 20.35 | 3.61M |
| January 30, 2026 | 21.25 | 20.85 | 20.85 | 21.65 | 20.8 | 3.82M |
| January 29, 2026 | 22.45 | 21.25 | 21.25 | 22.6 | 21.1 | 6.34M |
| January 28, 2026 | 21.8 | 22.2 | 22.2 | 23 | 21.75 | 9.7M |
| January 27, 2026 | 22.7 | 21.8 | 21.8 | 22.7 | 21.75 | 4.78M |
| January 26, 2026 | 22 | 22.45 | 22.45 | 22.5 | 21.7 | 4.38M |
| January 23, 2026 | 22.8 | 21.85 | 21.85 | 22.8 | 21.8 | 5.61M |
| January 22, 2026 | 23.05 | 22.55 | 22.55 | 23.45 | 22.4 | 6.8M |
| January 21, 2026 | 22.7 | 22.45 | 22.45 | 22.9 | 22.2 | 8.68M |
| January 20, 2026 | 23.1 | 22.9 | 22.9 | 23.3 | 22.75 | 7.54M |
| January 19, 2026 | 23.15 | 23.25 | 23.25 | 23.65 | 22.6 | 13.43M |
| January 16, 2026 | 23.6 | 23.05 | 23.05 | 24.1 | 22.85 | 22.6M |
| January 15, 2026 | 25 | 23.95 | 23.95 | 25.25 | 22.5 | 72.81M |
| January 14, 2026 | 22.8 | 24.3 | 24.3 | 24.3 | 22.7 | 22M |
| January 13, 2026 | 22.15 | 22.1 | 22.1 | 23.15 | 21.75 | 22.46M |
| January 12, 2026 | 21.2 | 21.85 | 21.85 | 22.3 | 21.1 | 14.24M |
| January 09, 2026 | 20.5 | 21.05 | 21.05 | 21.4 | 19.85 | 10.01M |
| January 08, 2026 | 22.3 | 20.55 | 20.55 | 22.3 | 20.35 | 16.99M |
| January 07, 2026 | 22 | 22.3 | 22.3 | 22.9 | 21.5 | 33.66M |
| January 06, 2026 | 20.65 | 21.6 | 21.6 | 21.7 | 20.15 | 20.38M |
| January 05, 2026 | 20.9 | 20.65 | 20.65 | 22.25 | 20.55 | 32.89M |
| January 02, 2026 | 19.3 | 20.3 | 20.3 | 20.45 | 19.3 | 12.17M |
| December 31, 2025 | 19.3 | 19.15 | 19.15 | 19.5 | 19.05 | 1.87M |
| December 30, 2025 | 19.7 | 19.3 | 19.3 | 19.7 | 19 | 3.33M |
| December 29, 2025 | 19.3 | 19.55 | 19.55 | 19.8 | 19 | 7.35M |
| December 26, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 18.75 | 2.27M |
| December 24, 2025 | 19.85 | 19.15 | 19.15 | 19.85 | 18.95 | 4.15M |
| December 23, 2025 | 19.45 | 19.8 | 19.8 | 19.95 | 19.2 | 8.13M |
| December 22, 2025 | 19 | 19.3 | 19.3 | 19.55 | 18.9 | 7.53M |
| December 19, 2025 | 18.15 | 18.7 | 18.7 | 18.95 | 18.05 | 4.33M |
| December 18, 2025 | 18.05 | 17.95 | 17.95 | 18.45 | 17.9 | 1.72M |
| December 17, 2025 | 18.1 | 18 | 18 | 18.25 | 17.95 | 940,001 |
| December 16, 2025 | 18.3 | 18.1 | 18.1 | 18.4 | 17.85 | 1.57M |
| December 15, 2025 | 17.95 | 18.3 | 18.3 | 18.3 | 17.8 | 931,367 |
| December 12, 2025 | 18.25 | 18.1 | 18.1 | 18.35 | 18.05 | 841,618 |
| December 11, 2025 | 18 | 18.05 | 18.05 | 18.5 | 18 | 1.92M |
| December 10, 2025 | 18.15 | 17.95 | 17.95 | 18.3 | 17.9 | 1.2M |
| December 09, 2025 | 18.2 | 18.25 | 18.25 | 18.25 | 17.95 | 848,687 |
| December 08, 2025 | 18.1 | 18.2 | 18.2 | 18.25 | 17.95 | 1.45M |
| December 05, 2025 | 18.35 | 18.1 | 18.1 | 18.45 | 17.9 | 1.3M |
| December 04, 2025 | 18.35 | 18.35 | 18.35 | 18.45 | 18.25 | 884,962 |
| December 03, 2025 | 18.5 | 18.25 | 18.25 | 18.7 | 18.2 | 1.65M |
| December 02, 2025 | 18.45 | 18.2 | 18.2 | 18.55 | 18.1 | 1.57M |
| December 01, 2025 | 18.2 | 18.3 | 18.3 | 18.45 | 18.1 | 972,193 |
| November 28, 2025 | 18.3 | 18.4 | 18.4 | 18.5 | 18.15 | 1.52M |
| November 27, 2025 | 18.05 | 18.25 | 18.25 | 18.25 | 17.95 | 898,500 |
| November 26, 2025 | 18.05 | 18.05 | 18.05 | 18.4 | 17.9 | 1.52M |
| November 25, 2025 | 17.55 | 17.9 | 17.9 | 18.15 | 17.55 | 2.31M |
| November 24, 2025 | 17.35 | 17.35 | 17.35 | 17.7 | 17.2 | 1.42M |
| November 21, 2025 | 17.7 | 17.25 | 17.25 | 17.7 | 17.05 | 2.33M |
| November 20, 2025 | 18.1 | 17.85 | 17.85 | 18.35 | 17.75 | 1.56M |
| November 19, 2025 | 17.95 | 17.75 | 17.75 | 17.95 | 17.5 | 2.01M |
| November 18, 2025 | 18.45 | 17.9 | 17.9 | 18.5 | 17.8 | 2.91M |