23.00
+0.65(+2.91%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 21.25 | 22.35 | 22.35 | 22.35 | 21.25 | 246,327 |
| January 13, 2026 | 21.5 | 20.35 | 20.35 | 21.5 | 20.3 | 215,014 |
| January 12, 2026 | 20.9 | 20.5 | 20.5 | 20.9 | 20.5 | 361,959 |
| January 09, 2026 | 20.65 | 21.3 | 21.3 | 21.3 | 20.55 | 131,350 |
| January 08, 2026 | 21.1 | 20.7 | 20.7 | 21.1 | 20.7 | 263,011 |
| January 07, 2026 | 21.6 | 21.25 | 21.25 | 21.6 | 21.1 | 221,836 |
| January 06, 2026 | 22.4 | 21.7 | 21.7 | 22.4 | 21.7 | 241,662 |
| January 05, 2026 | 23 | 22.4 | 22.4 | 23 | 22.4 | 183,069 |
| January 02, 2026 | 22.6 | 22.55 | 22.55 | 22.6 | 22.55 | 105,669 |
| December 31, 2025 | 22.5 | 22.65 | 22.65 | 23.5 | 22.5 | 207,265 |
| December 30, 2025 | 22.5 | 22.6 | 22.6 | 22.6 | 22.5 | 70,265 |
| December 29, 2025 | 22.55 | 22.9 | 22.9 | 22.9 | 22.55 | 171,698 |
| December 26, 2025 | 23.45 | 22.5 | 22.5 | 23.45 | 22.5 | 92,312 |
| December 24, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.7 | 59,613 |
| December 23, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.6 | 60,504 |
| December 22, 2025 | 22.5 | 22.8 | 22.8 | 23.3 | 22.5 | 64,545 |
| December 19, 2025 | 22.7 | 22.75 | 22.75 | 22.75 | 22.5 | 41,027 |
| December 18, 2025 | 22.75 | 22.65 | 22.65 | 22.75 | 22.3 | 53,075 |
| December 17, 2025 | 22.5 | 23.15 | 23.15 | 23.55 | 22.5 | 108,166 |
| December 16, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.45 | 153,551 |
| December 15, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.95 | 159,490 |
| December 12, 2025 | 23.7 | 22.95 | 22.95 | 23.7 | 22.95 | 60,844 |
| December 11, 2025 | 21.6 | 22.5 | 22.5 | 23.7 | 21.6 | 119,771 |
| December 10, 2025 | 23 | 22.5 | 22.5 | 23.05 | 22.5 | 323,989 |
| December 09, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24 | 138,803 |
| December 08, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.1 | 127,249 |
| December 05, 2025 | 24.1 | 24.15 | 24.15 | 24.4 | 24.1 | 150,631 |
| December 04, 2025 | 23.7 | 24.1 | 24.1 | 24.2 | 23.7 | 194,915 |
| December 03, 2025 | 23.95 | 24.1 | 24.1 | 24.1 | 23.95 | 206,955 |
| December 02, 2025 | 24 | 23.95 | 23.95 | 24 | 23.55 | 197,414 |
| December 01, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.15 | 112,902 |
| November 28, 2025 | 23.25 | 23.5 | 23.5 | 23.5 | 23.1 | 107,086 |
| November 27, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.5 | 194,991 |
| November 26, 2025 | 24 | 23 | 23 | 24.75 | 22.45 | 243,747 |
| November 25, 2025 | 22.35 | 23.4 | 23.4 | 23.4 | 22.35 | 189,903 |
| November 24, 2025 | 21.3 | 21.3 | 21.3 | 21.35 | 21.3 | 151,152 |
| November 21, 2025 | 21.9 | 21.3 | 21.3 | 21.9 | 21 | 151,516 |
| November 20, 2025 | 23.7 | 22.3 | 22.3 | 23.7 | 22.1 | 151,539 |
| November 19, 2025 | 21.5 | 21.6 | 21.6 | 21.7 | 21.5 | 151,991 |
| November 18, 2025 | 22.8 | 21.5 | 21.5 | 22.8 | 21 | 195,138 |
| November 17, 2025 | 23.2 | 22.45 | 22.45 | 23.2 | 22.25 | 286,918 |
| November 14, 2025 | 23.7 | 23.95 | 23.95 | 24.95 | 23.7 | 276,844 |
| November 13, 2025 | 25.35 | 25.5 | 25.5 | 25.6 | 25.3 | 544,885 |
| November 12, 2025 | 25 | 25.15 | 25.15 | 25.8 | 25 | 1.4M |
| November 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 272,919 |
| November 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 178,096 |
| November 07, 2025 | 18.1 | 20.35 | 20.35 | 20.35 | 18.1 | 199,987 |
| November 06, 2025 | 19.05 | 18.5 | 18.5 | 19.05 | 18.3 | 267,928 |
| November 05, 2025 | 18.9 | 18.5 | 18.5 | 18.9 | 18 | 445,130 |
| November 04, 2025 | 20 | 18.95 | 18.95 | 20 | 18.95 | 255,068 |
| November 03, 2025 | 21.2 | 20 | 20 | 21.2 | 20 | 333,866 |
| October 31, 2025 | 22.5 | 21.2 | 21.2 | 22.5 | 21.2 | 326,625 |
| October 30, 2025 | 23.4 | 22.85 | 22.85 | 23.4 | 22.85 | 262,566 |
| October 29, 2025 | 23.6 | 23.4 | 23.4 | 23.6 | 23.4 | 169,023 |
| October 28, 2025 | 23.9 | 23.4 | 23.4 | 23.9 | 23.4 | 174,859 |
| October 27, 2025 | 24.15 | 23.4 | 23.4 | 24.15 | 23 | 213,552 |
| October 23, 2025 | 24.4 | 24 | 24 | 24.4 | 23.75 | 198,565 |
| October 22, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 288,078 |
| October 21, 2025 | 22.95 | 24 | 24 | 24 | 22.95 | 672,441 |
| October 20, 2025 | 26.6 | 22.9 | 22.9 | 26.6 | 22.9 | 672,441 |