24.45
+0.2(+0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.55 | 24.45 | 24.45 | 24.55 | 24.3 | 69,939 |
| February 10, 2026 | 24.5 | 24.25 | 24.25 | 24.5 | 24.1 | 42,325 |
| February 09, 2026 | 24.4 | 24.3 | 24.3 | 24.5 | 24.2 | 66,716 |
| February 06, 2026 | 24.35 | 23.95 | 23.95 | 24.4 | 23.5 | 163,746 |
| February 05, 2026 | 24.3 | 24.35 | 24.35 | 24.6 | 24.3 | 51,538 |
| February 04, 2026 | 24.65 | 24.55 | 24.55 | 24.65 | 24.4 | 86,717 |
| February 03, 2026 | 24.6 | 24.45 | 24.45 | 24.65 | 24.35 | 79,610 |
| February 02, 2026 | 24.75 | 24.55 | 24.55 | 24.8 | 24.45 | 56,520 |
| January 30, 2026 | 24.9 | 24.95 | 24.95 | 25.15 | 24.7 | 67,927 |
| January 29, 2026 | 25.15 | 25.05 | 25.05 | 25.2 | 25 | 48,645 |
| January 28, 2026 | 25.5 | 25.15 | 25.15 | 25.6 | 25.05 | 153,501 |
| January 27, 2026 | 25.25 | 25.4 | 25.4 | 25.4 | 25.25 | 39,330 |
| January 26, 2026 | 25.2 | 25.25 | 25.25 | 25.45 | 25.2 | 45,609 |
| January 23, 2026 | 25.8 | 25.2 | 25.2 | 25.8 | 25.2 | 103,197 |
| January 22, 2026 | 26.4 | 25.6 | 25.6 | 26.45 | 25.4 | 162,183 |
| January 21, 2026 | 26.6 | 25.95 | 25.95 | 26.6 | 25.8 | 168,918 |
| January 20, 2026 | 27.15 | 26.65 | 26.65 | 27.25 | 26 | 1.17M |
| January 19, 2026 | 24.55 | 26.95 | 26.95 | 26.95 | 24.55 | 1.47M |
| January 16, 2026 | 24.8 | 24.5 | 24.5 | 24.8 | 24.4 | 152,222 |
| January 15, 2026 | 24.3 | 24.4 | 24.4 | 24.4 | 24.3 | 69,049 |
| January 14, 2026 | 24.3 | 24.4 | 24.4 | 24.45 | 24.3 | 148,433 |
| January 13, 2026 | 24.55 | 24.3 | 24.3 | 24.55 | 24.25 | 41,013 |
| January 12, 2026 | 24.2 | 24.3 | 24.3 | 24.35 | 24.2 | 41,362 |
| January 09, 2026 | 24.3 | 24.35 | 24.35 | 24.4 | 24.3 | 65,200 |
| January 08, 2026 | 24.4 | 24.3 | 24.35 | 24.4 | 24.3 | 17,281 |
| January 07, 2026 | 24.3 | 24.35 | 24.35 | 24.4 | 24.3 | 57,099 |
| January 06, 2026 | 24.3 | 24.35 | 24.35 | 24.35 | 24.2 | 118,847 |
| January 05, 2026 | 24.3 | 24.3 | 24.3 | 24.3 | 24.2 | 20,803 |
| January 02, 2026 | 24.45 | 24.3 | 24.3 | 24.5 | 24.2 | 52,640 |
| December 31, 2025 | 24.45 | 24.4 | 24.4 | 24.5 | 24.3 | 50,794 |
| December 30, 2025 | 24.4 | 24.45 | 24.45 | 24.45 | 24.3 | 59,842 |
| December 29, 2025 | 24.45 | 24.4 | 24.4 | 24.5 | 24.4 | 81,799 |
| December 26, 2025 | 24.55 | 24.45 | 24.45 | 24.55 | 24.35 | 103,432 |
| December 24, 2025 | 24.45 | 24.45 | 24.45 | 24.6 | 24.45 | 96,100 |
| December 23, 2025 | 24.65 | 24.45 | 24.45 | 24.65 | 24.35 | 91,304 |
| December 22, 2025 | 24.65 | 24.55 | 24.55 | 24.65 | 24.55 | 63,745 |
| December 19, 2025 | 24.7 | 24.65 | 24.65 | 24.7 | 24.55 | 27,726 |
| December 18, 2025 | 24.6 | 24.6 | 24.6 | 24.7 | 24.55 | 59,572 |
| December 17, 2025 | 25.3 | 24.75 | 24.75 | 25.3 | 24.7 | 43,046 |
| December 16, 2025 | 24.55 | 24.75 | 24.75 | 24.75 | 24.55 | 21,166 |
| December 15, 2025 | 24.8 | 24.8 | 24.8 | 24.85 | 24.65 | 61,503 |
| December 12, 2025 | 25.4 | 24.75 | 24.75 | 25.4 | 24.7 | 63,531 |
| December 11, 2025 | 24.8 | 24.75 | 24.75 | 24.8 | 24.7 | 35,549 |
| December 10, 2025 | 24.75 | 24.8 | 24.8 | 24.8 | 24.5 | 104,721 |
| December 09, 2025 | 24.8 | 24.85 | 24.85 | 24.9 | 24.7 | 31,701 |
| December 08, 2025 | 25 | 24.9 | 24.9 | 25 | 24.75 | 47,981 |
| December 05, 2025 | 25 | 25 | 25 | 25 | 25 | 22,164 |
| December 04, 2025 | 25.15 | 25 | 25 | 25.15 | 24.8 | 91,420 |
| December 03, 2025 | 25 | 25.15 | 25.15 | 25.2 | 25 | 9,582 |
| December 02, 2025 | 25.7 | 25.15 | 25.15 | 25.7 | 25.1 | 28,934 |
| December 01, 2025 | 25.15 | 25.25 | 25.25 | 25.25 | 25 | 54,266 |
| November 28, 2025 | 25.1 | 25.15 | 25.15 | 25.2 | 25.05 | 20,968 |
| November 27, 2025 | 25.15 | 25.1 | 25.1 | 25.15 | 25.05 | 18,354 |
| November 26, 2025 | 25.05 | 25.3 | 25.3 | 25.3 | 25 | 103,000 |
| November 25, 2025 | 25.15 | 25.05 | 25.05 | 25.15 | 24.85 | 11,754 |
| November 24, 2025 | 25.05 | 25.2 | 25.2 | 25.25 | 25.05 | 8,249 |
| November 21, 2025 | 25.3 | 25.05 | 25.05 | 25.3 | 24.9 | 53,651 |
| November 20, 2025 | 25.05 | 25.25 | 25.25 | 25.25 | 24.95 | 68,628 |
| November 19, 2025 | 25.7 | 25 | 25 | 25.7 | 24.85 | 75,743 |
| November 18, 2025 | 26.15 | 25.7 | 25.7 | 26.15 | 25.6 | 28,595 |