24.35
+0.4(+1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.1 | 24.35 | 24.35 | 24.4 | 24 | 444,657 |
| February 10, 2026 | 24.2 | 23.95 | 23.95 | 24.4 | 23.95 | 487,390 |
| February 09, 2026 | 24.15 | 24.05 | 24.05 | 24.15 | 23.8 | 188,032 |
| February 06, 2026 | 24 | 23.9 | 23.9 | 24 | 23.55 | 443,909 |
| February 05, 2026 | 24.45 | 24.15 | 24.15 | 24.45 | 24.05 | 263,859 |
| February 04, 2026 | 23.95 | 24.4 | 24.4 | 24.45 | 23.75 | 561,273 |
| February 03, 2026 | 24.1 | 23.8 | 23.8 | 24.15 | 23.7 | 339,698 |
| February 02, 2026 | 24.15 | 23.9 | 23.9 | 24.5 | 23.8 | 851,053 |
| January 30, 2026 | 24.45 | 24.35 | 24.35 | 24.75 | 24.15 | 1.15M |
| January 29, 2026 | 23.9 | 24.45 | 24.45 | 24.7 | 23.8 | 1.86M |
| January 28, 2026 | 23.7 | 23.95 | 23.95 | 23.95 | 23.55 | 572,644 |
| January 27, 2026 | 23.95 | 23.55 | 23.55 | 24.1 | 23.5 | 512,063 |
| January 26, 2026 | 23.55 | 23.75 | 23.75 | 23.9 | 23.55 | 441,439 |
| January 23, 2026 | 23.65 | 23.65 | 23.65 | 23.75 | 23.5 | 183,844 |
| January 22, 2026 | 23.5 | 23.65 | 23.65 | 23.7 | 23.5 | 250,812 |
| January 21, 2026 | 23.6 | 23.5 | 23.5 | 23.6 | 23.4 | 403,451 |
| January 20, 2026 | 23.75 | 23.75 | 23.75 | 23.95 | 23.6 | 314,808 |
| January 19, 2026 | 23.75 | 23.8 | 23.8 | 24.1 | 23.7 | 360,629 |
| January 16, 2026 | 24.35 | 23.9 | 23.9 | 24.35 | 23.8 | 302,191 |
| January 15, 2026 | 24.25 | 24.2 | 24.2 | 24.4 | 24.05 | 461,034 |
| January 14, 2026 | 23.85 | 24.1 | 24.1 | 24.1 | 23.8 | 355,619 |
| January 13, 2026 | 23.7 | 23.8 | 23.8 | 23.85 | 23.45 | 248,701 |
| January 12, 2026 | 23.45 | 23.7 | 23.7 | 23.8 | 23.4 | 283,208 |
| January 09, 2026 | 24 | 23.45 | 23.45 | 24 | 23.25 | 278,259 |
| January 08, 2026 | 24.25 | 23.75 | 23.75 | 24.3 | 23.7 | 262,580 |
| January 07, 2026 | 23.35 | 24.1 | 24.1 | 24.15 | 23.25 | 609,252 |
| January 06, 2026 | 23.2 | 23.15 | 23.15 | 23.2 | 23.05 | 152,570 |
| January 05, 2026 | 23.55 | 23.2 | 23.2 | 23.55 | 23.15 | 315,090 |
| January 02, 2026 | 23.7 | 23.6 | 23.6 | 23.7 | 23.45 | 151,644 |
| December 31, 2025 | 23.85 | 23.8 | 23.8 | 23.95 | 23.7 | 152,762 |
| December 30, 2025 | 23.85 | 23.8 | 23.8 | 23.95 | 23.55 | 199,911 |
| December 29, 2025 | 23.65 | 23.85 | 23.85 | 24.2 | 23.65 | 440,968 |
| December 26, 2025 | 23.4 | 23.65 | 23.65 | 23.65 | 23.3 | 225,193 |
| December 24, 2025 | 23.4 | 23.4 | 23.4 | 23.55 | 23.35 | 224,730 |
| December 23, 2025 | 23.3 | 23.4 | 23.4 | 23.4 | 23.3 | 140,421 |
| December 22, 2025 | 23.25 | 23.3 | 23.3 | 23.35 | 23.15 | 180,074 |
| December 19, 2025 | 23 | 23.25 | 23.25 | 23.3 | 23 | 161,539 |
| December 18, 2025 | 23.15 | 23.05 | 23.05 | 23.15 | 23 | 114,313 |
| December 17, 2025 | 23.15 | 23.15 | 23.15 | 23.3 | 23.1 | 185,120 |
| December 16, 2025 | 23.2 | 23.15 | 23.15 | 23.3 | 22.95 | 223,863 |
| December 15, 2025 | 23.05 | 23.3 | 23.3 | 23.4 | 23.05 | 178,556 |
| December 12, 2025 | 23.05 | 23.1 | 23.1 | 23.3 | 23.05 | 158,691 |
| December 11, 2025 | 22.9 | 23 | 23 | 23.1 | 22.9 | 133,476 |
| December 10, 2025 | 22.9 | 22.95 | 22.95 | 23.05 | 22.9 | 122,280 |
| December 09, 2025 | 22.9 | 23.05 | 23.05 | 23.1 | 22.85 | 205,899 |
| December 08, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.85 | 169,347 |
| December 05, 2025 | 23.3 | 23.15 | 23.15 | 23.3 | 23.05 | 143,405 |
| December 04, 2025 | 23.35 | 23.4 | 23.4 | 23.45 | 23.2 | 194,174 |
| December 03, 2025 | 23.35 | 23.3 | 23.3 | 23.35 | 23.15 | 163,435 |
| December 02, 2025 | 23.2 | 23.25 | 23.25 | 23.35 | 23.2 | 171,412 |
| December 01, 2025 | 23.05 | 23.15 | 23.15 | 23.35 | 23.05 | 120,602 |
| November 28, 2025 | 23.05 | 23.15 | 23.15 | 23.4 | 22.9 | 175,800 |
| November 27, 2025 | 23.15 | 23.05 | 23.05 | 23.3 | 22.95 | 170,972 |
| November 26, 2025 | 23.15 | 23.15 | 23.15 | 23.3 | 23 | 273,350 |
| November 25, 2025 | 22.9 | 23 | 23 | 23.05 | 22.9 | 154,583 |
| November 24, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.6 | 309,052 |
| November 21, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.45 | 117,153 |
| November 20, 2025 | 22.45 | 22.65 | 22.65 | 22.8 | 22.45 | 146,886 |
| November 19, 2025 | 22.6 | 22.4 | 22.4 | 22.6 | 22.3 | 275,541 |
| November 18, 2025 | 22.75 | 22.45 | 22.45 | 22.75 | 22.35 | 592,015 |