23.50
+0.3(+1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.15 | 23.5 | 23.5 | 24.4 | 23.1 | 4.06M |
| February 10, 2026 | 23.25 | 23.2 | 23.2 | 23.3 | 22.65 | 1.46M |
| February 09, 2026 | 24 | 22.9 | 22.9 | 24.05 | 22.85 | 2.11M |
| February 06, 2026 | 25 | 23.5 | 23.5 | 25 | 23.1 | 3.22M |
| February 05, 2026 | 25.05 | 24.9 | 24.9 | 25.35 | 24.65 | 3.13M |
| February 04, 2026 | 25.75 | 25.9 | 25.9 | 27.4 | 25.4 | 9.27M |
| February 03, 2026 | 24.55 | 26.4 | 26.4 | 26.4 | 24.55 | 10.48M |
| February 02, 2026 | 24.35 | 24 | 24 | 26.5 | 23.75 | 5.78M |
| January 30, 2026 | 25.05 | 24.7 | 24.7 | 25.15 | 23.75 | 4.15M |
| January 29, 2026 | 25.8 | 24.35 | 24.35 | 25.8 | 24.2 | 4.63M |
| January 28, 2026 | 26.45 | 25.95 | 25.95 | 26.5 | 25.8 | 4.22M |
| January 27, 2026 | 30 | 26.7 | 26.7 | 30 | 26.1 | 15.09M |
| January 26, 2026 | 27.5 | 27.75 | 27.75 | 27.75 | 27 | 5.07M |
| January 23, 2026 | 26.55 | 25.25 | 25.25 | 26.55 | 24.65 | 7.89M |
| January 22, 2026 | 28.65 | 26.3 | 26.3 | 29.45 | 26.2 | 15.12M |
| January 21, 2026 | 29.8 | 28.4 | 28.4 | 29.8 | 28 | 33.68M |
| January 20, 2026 | 26.5 | 27.5 | 27.5 | 27.5 | 26.4 | 16.33M |
| January 19, 2026 | 25 | 25 | 25 | 25 | 24.65 | 4.11M |
| January 16, 2026 | 21.75 | 22.75 | 22.75 | 22.75 | 21.65 | 9.56M |
| January 15, 2026 | 20.55 | 20.7 | 20.7 | 20.95 | 20.15 | 5.06M |
| January 14, 2026 | 19.35 | 20 | 20 | 20.35 | 19.2 | 4.97M |
| January 13, 2026 | 19.65 | 19.2 | 19.2 | 19.65 | 18.95 | 1.61M |
| January 12, 2026 | 19.05 | 19.3 | 19.3 | 19.8 | 19 | 3.08M |
| January 09, 2026 | 18.5 | 18.75 | 18.75 | 19.45 | 18.5 | 1.31M |
| January 08, 2026 | 19.3 | 18.5 | 18.5 | 19.3 | 18.45 | 1.89M |
| January 07, 2026 | 18.1 | 19.35 | 19.35 | 19.8 | 18.1 | 4.69M |
| January 06, 2026 | 17.55 | 18.2 | 18.2 | 18.2 | 17.55 | 987,613 |
| January 05, 2026 | 18.15 | 17.65 | 17.65 | 18.2 | 17.55 | 763,881 |
| January 02, 2026 | 17.75 | 18 | 18 | 18.1 | 17.65 | 968,415 |
| December 31, 2025 | 17.8 | 17.45 | 17.45 | 17.95 | 17.45 | 1.01M |
| December 30, 2025 | 18.25 | 17.85 | 17.85 | 18.25 | 17.8 | 1.7M |
| December 29, 2025 | 17.5 | 18.55 | 18.55 | 18.9 | 17.5 | 4.6M |
| December 26, 2025 | 17.55 | 17.45 | 17.45 | 17.6 | 17.4 | 197,781 |
| December 24, 2025 | 17.9 | 17.5 | 17.5 | 17.9 | 17.5 | 308,881 |
| December 23, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.75 | 215,846 |
| December 22, 2025 | 17.45 | 17.8 | 17.8 | 17.95 | 17.45 | 637,394 |
| December 19, 2025 | 17.35 | 17.4 | 17.4 | 17.5 | 17.3 | 189,653 |
| December 18, 2025 | 17.3 | 17.3 | 17.3 | 17.35 | 17.15 | 261,327 |
| December 17, 2025 | 17.4 | 17.25 | 17.25 | 17.55 | 17.25 | 311,053 |
| December 16, 2025 | 17.8 | 17.35 | 17.35 | 17.9 | 17.25 | 471,975 |
| December 15, 2025 | 17.45 | 17.8 | 17.8 | 17.9 | 17.4 | 397,279 |
| December 12, 2025 | 17.45 | 17.5 | 17.5 | 17.65 | 17.3 | 361,120 |
| December 11, 2025 | 17.65 | 17.45 | 17.45 | 17.7 | 17.3 | 314,119 |
| December 10, 2025 | 17.85 | 17.65 | 17.65 | 17.9 | 17.45 | 541,110 |
| December 09, 2025 | 17.85 | 17.9 | 17.9 | 18 | 17.7 | 345,667 |
| December 08, 2025 | 17.85 | 17.75 | 17.75 | 18 | 17.7 | 183,481 |
| December 05, 2025 | 18 | 17.85 | 17.85 | 18 | 17.8 | 136,455 |
| December 04, 2025 | 17.95 | 17.95 | 17.95 | 18.1 | 17.8 | 297,187 |
| December 03, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.9 | 492,688 |
| December 02, 2025 | 18 | 17.9 | 17.9 | 18.15 | 17.85 | 361,122 |
| December 01, 2025 | 18.1 | 17.85 | 17.85 | 18.15 | 17.8 | 377,614 |
| November 28, 2025 | 18.05 | 18.05 | 18.05 | 18.3 | 17.9 | 406,710 |
| November 27, 2025 | 18.05 | 18.05 | 18.05 | 18.3 | 17.75 | 381,935 |
| November 26, 2025 | 17.55 | 17.9 | 17.9 | 18.05 | 17.5 | 811,450 |
| November 25, 2025 | 17.45 | 17.35 | 17.35 | 17.7 | 17.3 | 356,458 |
| November 24, 2025 | 17.4 | 17.25 | 17.25 | 17.6 | 17.25 | 271,149 |
| November 21, 2025 | 17.75 | 17.15 | 17.15 | 18.05 | 17.1 | 638,037 |
| November 20, 2025 | 17.7 | 17.95 | 17.95 | 18.2 | 17.7 | 561,188 |
| November 19, 2025 | 17.6 | 17.4 | 17.4 | 17.6 | 17.3 | 507,540 |
| November 18, 2025 | 18.15 | 17.55 | 17.55 | 18.15 | 17.45 | 1.04M |