23.50
+0.7(+3.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23 | 23.5 | 23.5 | 23.7 | 22.95 | 15.03M |
| February 10, 2026 | 22.6 | 22.8 | 22.8 | 23.3 | 22.5 | 6.46M |
| February 09, 2026 | 23.05 | 22.65 | 22.65 | 23.05 | 22.3 | 10.28M |
| February 06, 2026 | 21 | 21.8 | 21.8 | 21.8 | 20.5 | 4.83M |
| February 05, 2026 | 21.3 | 21 | 21 | 21.5 | 20.9 | 4.22M |
| February 04, 2026 | 21.35 | 21.6 | 21.6 | 21.8 | 21.2 | 2.86M |
| February 03, 2026 | 22.35 | 21.35 | 21.35 | 22.45 | 21.35 | 7.13M |
| February 02, 2026 | 22.65 | 22.1 | 22.1 | 23.3 | 21.95 | 9.62M |
| January 30, 2026 | 23.9 | 22.05 | 22.05 | 23.9 | 21.95 | 11.69M |
| January 29, 2026 | 23 | 23 | 23 | 23.6 | 22.7 | 16.04M |
| January 28, 2026 | 22.3 | 22.4 | 22.4 | 22.5 | 22.05 | 5.65M |
| January 27, 2026 | 22.75 | 22 | 22 | 22.85 | 21.95 | 5.74M |
| January 26, 2026 | 22.3 | 22.5 | 22.5 | 22.7 | 22.05 | 4.17M |
| January 23, 2026 | 22.4 | 22.1 | 22.1 | 22.45 | 21.85 | 8.71M |
| January 22, 2026 | 23.5 | 22.5 | 22.5 | 23.55 | 22.5 | 12.86M |
| January 21, 2026 | 22 | 23.3 | 23.3 | 23.75 | 21.95 | 18.51M |
| January 20, 2026 | 21.8 | 22.7 | 22.7 | 23 | 21.8 | 17.72M |
| January 19, 2026 | 21.5 | 21.6 | 21.6 | 21.95 | 21.5 | 5.62M |
| January 16, 2026 | 21.75 | 21.5 | 21.5 | 21.85 | 21.35 | 4.72M |
| January 15, 2026 | 21.5 | 21.65 | 21.65 | 21.7 | 21.2 | 4.72M |
| January 14, 2026 | 21.3 | 21.6 | 21.6 | 21.65 | 20.85 | 8.23M |
| January 13, 2026 | 21.25 | 21.1 | 21.1 | 21.5 | 20.55 | 8.6M |
| January 12, 2026 | 20.05 | 20.65 | 20.65 | 20.75 | 19.9 | 5.95M |
| January 09, 2026 | 20.45 | 20.1 | 20.1 | 20.6 | 19.95 | 3.22M |
| January 08, 2026 | 19.6 | 20.1 | 20.1 | 20.4 | 19.6 | 6.31M |
| January 07, 2026 | 19.8 | 19.7 | 19.7 | 19.85 | 19.5 | 3.54M |
| January 06, 2026 | 19.85 | 19.85 | 19.85 | 19.95 | 19.7 | 3.31M |
| January 05, 2026 | 19.95 | 19.85 | 19.85 | 20.1 | 19.85 | 3.04M |
| January 02, 2026 | 20.05 | 19.95 | 19.95 | 20.15 | 19.95 | 2.1M |
| December 31, 2025 | 20.25 | 20 | 20 | 20.35 | 20 | 1.99M |
| December 30, 2025 | 20.8 | 20.25 | 20.25 | 20.95 | 20.25 | 3.17M |
| December 29, 2025 | 20.1 | 20.25 | 20.25 | 20.45 | 20.1 | 2.38M |
| December 26, 2025 | 20.15 | 20.05 | 20.05 | 20.2 | 19.95 | 1.98M |
| December 24, 2025 | 20.5 | 20.15 | 20.15 | 20.5 | 20.05 | 2.45M |
| December 23, 2025 | 20.3 | 20.5 | 20.5 | 20.9 | 20.2 | 4.01M |
| December 22, 2025 | 20.45 | 20.15 | 20.15 | 20.55 | 20.05 | 2.16M |
| December 19, 2025 | 20 | 20.3 | 20.3 | 20.3 | 19.9 | 2.55M |
| December 18, 2025 | 19.85 | 19.75 | 19.75 | 20 | 19.7 | 1.88M |
| December 17, 2025 | 20.15 | 19.85 | 19.85 | 20.2 | 19.85 | 2.41M |
| December 16, 2025 | 20.4 | 20 | 20 | 20.45 | 19.8 | 4.13M |
| December 15, 2025 | 19.85 | 20.5 | 20.5 | 21 | 19.75 | 3.57M |
| December 12, 2025 | 20.25 | 20.1 | 20.1 | 20.35 | 20.05 | 1.44M |
| December 11, 2025 | 20.1 | 20.05 | 20.05 | 20.4 | 20 | 2.43M |
| December 10, 2025 | 20.6 | 20.05 | 20.05 | 20.65 | 20 | 4.95M |
| December 09, 2025 | 20.65 | 20.6 | 20.6 | 20.8 | 20.5 | 1.97M |
| December 08, 2025 | 21.1 | 20.5 | 20.5 | 21.1 | 20.5 | 3.69M |
| December 05, 2025 | 21.4 | 21 | 21 | 21.4 | 20.95 | 2.81M |
| December 04, 2025 | 21.1 | 21.3 | 21.3 | 21.6 | 21.05 | 3.88M |
| December 03, 2025 | 21.05 | 21 | 21 | 21.45 | 20.9 | 3.79M |
| December 02, 2025 | 21.2 | 21.1 | 21.1 | 21.45 | 21 | 4.09M |
| December 01, 2025 | 21.5 | 21.1 | 21.1 | 21.8 | 21.05 | 6.07M |
| November 28, 2025 | 21.8 | 21.45 | 21.45 | 22 | 20.8 | 10.46M |
| November 27, 2025 | 23.55 | 21.8 | 21.8 | 23.75 | 21.45 | 24.6M |
| November 26, 2025 | 21.9 | 23.25 | 23.25 | 23.25 | 21.65 | 33.9M |
| November 25, 2025 | 19.6 | 21.15 | 21.15 | 21.15 | 19.45 | 11.41M |
| November 24, 2025 | 18.9 | 19.5 | 19.5 | 19.65 | 18.9 | 5.14M |
| November 21, 2025 | 19.25 | 18.8 | 18.8 | 19.25 | 18.7 | 4.53M |
| November 20, 2025 | 19.25 | 19.35 | 19.35 | 19.45 | 19 | 2.99M |
| November 19, 2025 | 19.15 | 19.1 | 19.1 | 19.4 | 19.1 | 2.84M |
| November 18, 2025 | 19.35 | 19.1 | 19.1 | 19.65 | 19.1 | 3.57M |