21.65
-0.3(-1.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.8 | 21.65 | 21.65 | 22 | 21.1 | 2.08M |
| February 10, 2026 | 21.85 | 21.95 | 21.95 | 22.25 | 21.5 | 2.64M |
| February 09, 2026 | 24.05 | 22.9 | 22.9 | 24.05 | 22.9 | 1.67M |
| February 06, 2026 | 23.8 | 23.4 | 23.4 | 23.8 | 23 | 1.38M |
| February 05, 2026 | 24.15 | 23.5 | 23.5 | 24.2 | 23.4 | 1.72M |
| February 04, 2026 | 24.4 | 24.2 | 24.2 | 24.45 | 23.85 | 1.21M |
| February 03, 2026 | 24.1 | 24.2 | 24.2 | 24.3 | 23.3 | 1.71M |
| February 02, 2026 | 25 | 23.6 | 23.6 | 25.25 | 23.3 | 3.71M |
| January 30, 2026 | 24.7 | 24.65 | 24.65 | 25.1 | 24.35 | 2.26M |
| January 29, 2026 | 25.5 | 24.65 | 24.65 | 25.75 | 24.35 | 4.75M |
| January 28, 2026 | 26.5 | 25.5 | 25.5 | 27.45 | 25.5 | 6.37M |
| January 27, 2026 | 27 | 27.5 | 27.5 | 28 | 26.55 | 2.44M |
| January 26, 2026 | 26.3 | 27.15 | 27.15 | 27.9 | 26.3 | 2.42M |
| January 23, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 24.15 | 2.79M |
| January 22, 2026 | 28.4 | 25.8 | 25.8 | 28.4 | 25.6 | 3.46M |
| January 21, 2026 | 28.7 | 26.55 | 26.55 | 29.1 | 26.5 | 4.26M |
| January 20, 2026 | 27.3 | 28.25 | 28.25 | 28.5 | 27.3 | 3.48M |
| January 19, 2026 | 26.75 | 27.1 | 27.1 | 27.1 | 26.75 | 2.61M |
| January 16, 2026 | 26.4 | 26.25 | 26.25 | 26.65 | 26 | 2.37M |
| January 15, 2026 | 24.55 | 25.55 | 25.55 | 25.55 | 24.55 | 3.39M |
| 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 |