24.25
+0.1(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.95 | 24.25 | 24.25 | 24.25 | 23.55 | 1.94M |
| January 13, 2026 | 23.95 | 24.15 | 24.15 | 25.1 | 23.3 | 9.72M |
| January 12, 2026 | 23.15 | 23.7 | 23.7 | 24.2 | 23.15 | 6M |
| January 09, 2026 | 24 | 23.4 | 23.4 | 24.55 | 22.7 | 18.36M |
| January 08, 2026 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 2.17M |
| January 07, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.08M |
| January 06, 2026 | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | 875,038 |
| January 05, 2026 | 17.4 | 17.1 | 17.1 | 17.4 | 17.05 | 971,549 |
| January 02, 2026 | 16.75 | 17.15 | 17.15 | 17.25 | 16.7 | 870,556 |
| December 31, 2025 | 16.9 | 16.75 | 16.75 | 17 | 16.75 | 595,321 |
| December 30, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.7 | 1.77M |
| December 29, 2025 | 17.2 | 17.25 | 17.25 | 17.3 | 17.15 | 436,966 |
| December 26, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17.1 | 226,803 |
| December 24, 2025 | 17.45 | 17.2 | 17.2 | 17.6 | 17.2 | 389,453 |
| December 23, 2025 | 17.6 | 17.45 | 17.45 | 17.75 | 17.45 | 526,552 |
| December 22, 2025 | 17.5 | 17.6 | 17.6 | 17.6 | 17.45 | 260,266 |
| December 19, 2025 | 17.4 | 17.4 | 17.4 | 17.65 | 17.4 | 341,107 |
| December 18, 2025 | 17.4 | 17.55 | 17.55 | 17.65 | 17.4 | 441,647 |
| December 17, 2025 | 17.2 | 17.45 | 17.45 | 17.6 | 17.2 | 1.06M |
| December 16, 2025 | 17.1 | 17.1 | 17.1 | 17.3 | 17.05 | 635,123 |
| December 15, 2025 | 17.1 | 17.25 | 17.25 | 17.45 | 16.95 | 381,087 |
| December 12, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.05 | 580,032 |
| December 11, 2025 | 17.35 | 17.2 | 17.2 | 17.35 | 17.1 | 317,635 |
| December 10, 2025 | 17.55 | 17.25 | 17.25 | 17.55 | 17.15 | 553,765 |
| December 09, 2025 | 17.4 | 17.55 | 17.55 | 17.6 | 17.4 | 318,955 |
| December 08, 2025 | 17.35 | 17.3 | 17.3 | 17.4 | 17.25 | 211,327 |
| December 05, 2025 | 17.7 | 17.35 | 17.35 | 17.8 | 17.3 | 753,227 |
| December 04, 2025 | 17.75 | 17.8 | 17.8 | 17.85 | 17.7 | 333,108 |
| December 03, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.7 | 249,627 |
| December 02, 2025 | 17.7 | 17.7 | 17.7 | 17.8 | 17.6 | 170,296 |
| December 01, 2025 | 17.7 | 17.7 | 17.7 | 17.95 | 17.65 | 413,546 |
| November 28, 2025 | 17.45 | 17.65 | 17.65 | 17.75 | 17.45 | 339,089 |
| November 27, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.4 | 254,716 |
| November 26, 2025 | 17.35 | 17.6 | 17.6 | 17.85 | 17.35 | 701,928 |
| November 25, 2025 | 17.25 | 17.35 | 17.35 | 17.4 | 17.25 | 270,785 |
| November 24, 2025 | 17.2 | 17.2 | 17.2 | 17.2 | 17 | 331,888 |
| November 21, 2025 | 17 | 16.95 | 16.95 | 17.1 | 16.85 | 524,210 |
| November 20, 2025 | 17.1 | 17.05 | 17.05 | 17.25 | 17 | 397,048 |
| November 19, 2025 | 17.2 | 17 | 17 | 17.25 | 16.9 | 282,787 |
| November 18, 2025 | 17.2 | 17 | 17 | 17.2 | 16.95 | 587,824 |
| November 17, 2025 | 17.55 | 17.25 | 17.25 | 17.7 | 17.25 | 757,749 |
| November 14, 2025 | 17.55 | 17.65 | 17.65 | 17.95 | 17.55 | 892,573 |
| November 13, 2025 | 17.7 | 17.65 | 17.65 | 17.9 | 17.55 | 843,706 |
| November 12, 2025 | 17.45 | 17.75 | 17.75 | 17.8 | 17.45 | 764,799 |
| November 11, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.25 | 549,623 |
| November 10, 2025 | 17.2 | 17.3 | 17.3 | 17.45 | 17.05 | 444,986 |
| November 07, 2025 | 17.3 | 17 | 17 | 17.3 | 16.95 | 623,786 |
| November 06, 2025 | 17.25 | 17.35 | 17.35 | 17.35 | 17.1 | 402,341 |
| November 05, 2025 | 17.35 | 17.05 | 17.05 | 17.35 | 17 | 664,220 |
| November 04, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.3 | 437,522 |
| November 03, 2025 | 17.6 | 17.4 | 17.4 | 17.75 | 17.35 | 542,232 |
| October 31, 2025 | 17.55 | 17.55 | 17.55 | 17.7 | 17.55 | 522,126 |
| October 30, 2025 | 17.8 | 17.6 | 17.6 | 17.85 | 17.55 | 743,000 |
| October 29, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.75 | 933,560 |
| October 28, 2025 | 18.55 | 18.05 | 18.05 | 18.55 | 18.05 | 574,334 |
| October 27, 2025 | 18.55 | 18.35 | 18.35 | 18.65 | 18.3 | 556,652 |
| October 23, 2025 | 18.45 | 18.45 | 18.45 | 18.7 | 18.4 | 694,086 |
| October 22, 2025 | 18.2 | 18.45 | 18.45 | 18.55 | 18.15 | 542,964 |
| October 21, 2025 | 18.15 | 18.15 | 18.15 | 18.45 | 18.15 | 690,763 |
| October 20, 2025 | 18.15 | 18.1 | 18.1 | 18.2 | 17.9 | 494,179 |