24.00
-0.15(-0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.15 | 24 | 24 | 24.25 | 23.9 | 460,626 |
| February 10, 2026 | 23.9 | 24.15 | 24.15 | 24.3 | 23.8 | 582,462 |
| February 09, 2026 | 23.8 | 23.95 | 23.95 | 23.95 | 23.65 | 318,393 |
| February 06, 2026 | 23.9 | 23.75 | 23.75 | 23.9 | 23.4 | 717,259 |
| February 05, 2026 | 23.8 | 23.9 | 23.9 | 24.3 | 23.8 | 386,366 |
| February 04, 2026 | 23.55 | 24.05 | 24.05 | 24.25 | 23.55 | 684,812 |
| February 03, 2026 | 23.85 | 23.45 | 23.45 | 23.85 | 23.25 | 770,576 |
| February 02, 2026 | 23.95 | 23.7 | 23.7 | 24.35 | 23.6 | 954,592 |
| January 30, 2026 | 24.1 | 23.7 | 23.7 | 24.5 | 23.6 | 1.22M |
| January 29, 2026 | 25 | 24.1 | 24.1 | 25 | 24.1 | 1.2M |
| January 28, 2026 | 24.2 | 24.7 | 24.7 | 25.4 | 24.2 | 3.83M |
| January 27, 2026 | 24.45 | 24.1 | 24.1 | 24.9 | 23.9 | 2M |
| January 26, 2026 | 24.2 | 24.25 | 24.25 | 24.45 | 24.2 | 694,968 |
| January 23, 2026 | 23.95 | 24 | 24 | 24.2 | 23.9 | 391,345 |
| January 22, 2026 | 24.15 | 23.9 | 23.9 | 24.3 | 23.8 | 456,238 |
| January 21, 2026 | 23.8 | 24.05 | 24.05 | 24.1 | 23.55 | 648,213 |
| January 20, 2026 | 24.6 | 24 | 24 | 24.65 | 23.95 | 1.17M |
| January 19, 2026 | 24.25 | 24.6 | 24.6 | 24.75 | 24 | 1.26M |
| January 16, 2026 | 24.5 | 24.35 | 24.35 | 24.7 | 24.2 | 782,104 |
| January 15, 2026 | 24.45 | 24.4 | 24.4 | 24.45 | 24.1 | 533,216 |
| January 14, 2026 | 24.2 | 24.7 | 24.7 | 25 | 24.15 | 1.57M |
| January 13, 2026 | 24.45 | 24.1 | 24.1 | 24.45 | 23.95 | 509,791 |
| January 12, 2026 | 23.65 | 24.35 | 24.35 | 24.6 | 23.55 | 927,322 |
| January 09, 2026 | 24 | 23.65 | 23.65 | 24.05 | 23.55 | 392,440 |
| January 08, 2026 | 24.35 | 23.95 | 23.95 | 24.35 | 23.7 | 906,848 |
| January 07, 2026 | 24.55 | 24.55 | 24.55 | 25.15 | 24.5 | 2.38M |
| January 06, 2026 | 22.8 | 23.1 | 23.1 | 23.3 | 22.8 | 539,742 |
| January 05, 2026 | 23.2 | 22.75 | 22.75 | 23.2 | 22.6 | 718,331 |
| January 02, 2026 | 23.35 | 23.2 | 23.2 | 23.55 | 23.15 | 317,452 |
| December 31, 2025 | 23.9 | 23.45 | 23.45 | 23.95 | 23.4 | 431,567 |
| December 30, 2025 | 22.95 | 23.8 | 23.8 | 23.85 | 22.7 | 1.02M |
| December 29, 2025 | 22.8 | 22.9 | 22.9 | 23.1 | 22.7 | 300,236 |
| December 26, 2025 | 22.7 | 22.8 | 22.8 | 22.85 | 22.55 | 191,206 |
| December 24, 2025 | 22.55 | 22.7 | 22.7 | 22.8 | 22.5 | 429,508 |
| December 23, 2025 | 22.55 | 22.55 | 22.55 | 22.65 | 22.5 | 187,984 |
| December 22, 2025 | 22.65 | 22.5 | 22.5 | 22.8 | 22.5 | 308,213 |
| December 19, 2025 | 22.4 | 22.5 | 22.5 | 22.75 | 22.4 | 310,741 |
| December 18, 2025 | 22.65 | 22.5 | 22.5 | 22.65 | 22.35 | 161,486 |
| December 17, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.5 | 366,611 |
| December 16, 2025 | 22.9 | 22.85 | 22.85 | 22.9 | 22.6 | 408,528 |
| December 15, 2025 | 22.8 | 23.1 | 23.1 | 23.25 | 22.7 | 259,404 |
| December 12, 2025 | 23.15 | 23 | 23 | 23.3 | 22.95 | 255,892 |
| December 11, 2025 | 23.15 | 22.9 | 22.9 | 23.15 | 22.75 | 211,874 |
| December 10, 2025 | 23.1 | 23.05 | 23.05 | 23.3 | 22.9 | 223,142 |
| December 09, 2025 | 23.1 | 23.2 | 23.2 | 23.35 | 22.95 | 221,009 |
| December 08, 2025 | 23.15 | 23.2 | 23.2 | 23.2 | 23 | 235,298 |
| December 05, 2025 | 23.35 | 23.15 | 23.15 | 23.35 | 23 | 227,276 |
| December 04, 2025 | 23.55 | 23.4 | 23.4 | 23.7 | 23.2 | 215,087 |
| December 03, 2025 | 23.55 | 23.6 | 23.6 | 23.75 | 23.55 | 240,531 |
| December 02, 2025 | 23.4 | 23.55 | 23.55 | 23.8 | 23.35 | 308,447 |
| December 01, 2025 | 23.55 | 23.55 | 23.55 | 24 | 23.45 | 455,938 |
| November 28, 2025 | 23.1 | 23.55 | 23.55 | 23.65 | 23.1 | 481,432 |
| November 27, 2025 | 22.9 | 23.4 | 23.4 | 23.4 | 22.85 | 503,095 |
| November 26, 2025 | 22.6 | 22.9 | 22.9 | 23 | 22.6 | 337,383 |
| November 25, 2025 | 22.5 | 22.55 | 22.55 | 22.85 | 22.3 | 358,980 |
| November 24, 2025 | 22.45 | 22.35 | 22.35 | 22.5 | 22.15 | 232,866 |
| November 21, 2025 | 22.35 | 22.25 | 22.25 | 22.45 | 22.05 | 361,655 |
| November 20, 2025 | 22.1 | 22.2 | 22.2 | 22.35 | 22 | 247,269 |
| November 19, 2025 | 22.15 | 22 | 22 | 22.15 | 21.75 | 329,418 |
| November 18, 2025 | 22.7 | 22 | 22 | 22.7 | 22 | 509,184 |