22.50
+0.4(+1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.4 | 22.5 | 22.5 | 22.55 | 22.35 | 1.62M |
| February 10, 2026 | 22.1 | 22.1 | 22.1 | 22.2 | 21.9 | 1.01M |
| February 09, 2026 | 22.05 | 22.1 | 22.1 | 22.15 | 21.8 | 1.28M |
| February 06, 2026 | 22.2 | 21.85 | 21.85 | 22.2 | 21.5 | 2.14M |
| February 05, 2026 | 22.55 | 22.1 | 22.1 | 22.6 | 22 | 2.52M |
| February 04, 2026 | 22.2 | 22.55 | 22.55 | 22.55 | 22 | 2.53M |
| February 03, 2026 | 22 | 22.15 | 22.15 | 22.3 | 21.95 | 2.6M |
| February 02, 2026 | 21.55 | 21.9 | 21.9 | 22.05 | 21.45 | 3.75M |
| January 30, 2026 | 21.25 | 21.55 | 21.55 | 21.95 | 21.2 | 4.35M |
| January 29, 2026 | 20.95 | 21.25 | 21.25 | 21.55 | 20.9 | 3.95M |
| January 28, 2026 | 20.9 | 20.95 | 20.95 | 21 | 20.8 | 839,468 |
| January 27, 2026 | 21.15 | 20.9 | 20.9 | 21.2 | 20.8 | 1.61M |
| January 26, 2026 | 21 | 21.15 | 21.15 | 21.25 | 21 | 1.01M |
| January 23, 2026 | 21.25 | 21 | 21 | 21.3 | 21 | 1.03M |
| January 22, 2026 | 21.2 | 21.25 | 21.25 | 21.3 | 21.1 | 935,424 |
| January 21, 2026 | 21.1 | 21.1 | 21.1 | 21.15 | 21 | 1.25M |
| January 20, 2026 | 21.2 | 21.15 | 21.15 | 21.3 | 21.05 | 1.23M |
| January 19, 2026 | 21.25 | 21.25 | 21.25 | 21.45 | 21.15 | 1.74M |
| January 16, 2026 | 21.6 | 21.35 | 21.35 | 21.65 | 21.15 | 2.15M |
| January 15, 2026 | 21.4 | 21.55 | 21.55 | 21.55 | 21.35 | 1.87M |
| January 14, 2026 | 21.35 | 21.35 | 21.35 | 21.4 | 21.2 | 1.52M |
| January 13, 2026 | 21.25 | 21.3 | 21.3 | 21.3 | 20.9 | 2.45M |
| January 12, 2026 | 21.1 | 21.4 | 21.4 | 21.45 | 21.1 | 2.52M |
| January 09, 2026 | 21.1 | 21.05 | 21.05 | 21.1 | 20.9 | 1.26M |
| January 08, 2026 | 21.1 | 20.9 | 20.9 | 21.3 | 20.9 | 1.74M |
| January 07, 2026 | 20.55 | 21 | 21 | 21.15 | 20.5 | 2.67M |
| January 06, 2026 | 20.5 | 20.45 | 20.45 | 20.6 | 20.45 | 822,065 |
| January 05, 2026 | 20.6 | 20.45 | 20.45 | 20.95 | 20.4 | 1.53M |
| January 02, 2026 | 20.75 | 20.6 | 20.6 | 20.8 | 20.6 | 759,693 |
| December 31, 2025 | 20.7 | 20.65 | 20.65 | 20.85 | 20.55 | 1.03M |
| December 30, 2025 | 20.8 | 20.5 | 20.5 | 20.8 | 20.45 | 1.77M |
| December 29, 2025 | 20.95 | 20.85 | 20.85 | 21 | 20.8 | 936,272 |
| December 26, 2025 | 20.85 | 20.8 | 20.8 | 20.95 | 20.8 | 838,291 |
| December 24, 2025 | 20.95 | 20.85 | 20.85 | 21.05 | 20.85 | 628,509 |
| December 23, 2025 | 21.25 | 20.95 | 20.95 | 21.25 | 20.9 | 975,644 |
| December 22, 2025 | 20.8 | 21.2 | 21.2 | 21.2 | 20.8 | 2.43M |
| December 19, 2025 | 20.55 | 20.7 | 20.7 | 20.7 | 20.5 | 788,417 |
| December 18, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.5 | 564,529 |
| December 17, 2025 | 20.6 | 20.55 | 20.55 | 20.7 | 20.55 | 566,462 |
| December 16, 2025 | 20.75 | 20.65 | 20.65 | 20.8 | 20.6 | 1.24M |
| December 15, 2025 | 20.45 | 20.85 | 20.85 | 20.85 | 20.45 | 1.83M |
| December 12, 2025 | 20.55 | 20.45 | 20.45 | 20.6 | 20.4 | 421,907 |
| December 11, 2025 | 20.55 | 20.45 | 20.45 | 20.55 | 20.3 | 671,098 |
| December 10, 2025 | 20.55 | 20.4 | 20.4 | 20.6 | 20.35 | 650,823 |
| December 09, 2025 | 20.55 | 20.55 | 20.55 | 20.65 | 20.55 | 625,905 |
| December 08, 2025 | 20.5 | 20.65 | 20.65 | 20.65 | 20.5 | 1.24M |
| December 05, 2025 | 20.5 | 20.4 | 20.4 | 20.5 | 20.25 | 569,281 |
| December 04, 2025 | 20.55 | 20.45 | 20.45 | 20.65 | 20.35 | 1.11M |
| December 03, 2025 | 20.6 | 20.55 | 20.55 | 20.6 | 20.45 | 549,273 |
| December 02, 2025 | 20.45 | 20.5 | 20.5 | 20.55 | 20.4 | 686,539 |
| December 01, 2025 | 20.3 | 20.45 | 20.45 | 20.5 | 20.3 | 754,840 |
| November 28, 2025 | 20.45 | 20.35 | 20.35 | 20.45 | 20.2 | 1.02M |
| November 27, 2025 | 20.35 | 20.4 | 20.4 | 20.5 | 20.3 | 812,811 |
| November 26, 2025 | 20.2 | 20.25 | 20.25 | 20.45 | 20.15 | 1.29M |
| November 25, 2025 | 20 | 20.1 | 20.1 | 20.15 | 19.85 | 876,712 |
| November 24, 2025 | 19.9 | 20.05 | 20.05 | 20.05 | 19.85 | 587,867 |
| November 21, 2025 | 19.9 | 19.8 | 19.8 | 19.95 | 19.7 | 947,517 |
| November 20, 2025 | 19.75 | 19.9 | 19.9 | 19.95 | 19.75 | 512,047 |
| November 19, 2025 | 19.85 | 19.6 | 19.6 | 19.85 | 19.6 | 816,115 |
| November 18, 2025 | 19.85 | 19.85 | 19.85 | 19.9 | 19.6 | 1.18M |