25.35
+0.1(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.25 | 25.35 | 25.35 | 25.45 | 25.1 | 1.93M |
| February 10, 2026 | 25.5 | 25.25 | 25.25 | 25.6 | 25.05 | 2.13M |
| February 09, 2026 | 26.2 | 25.4 | 25.4 | 26.2 | 25.4 | 2.41M |
| February 06, 2026 | 25.9 | 25.25 | 25.25 | 25.9 | 24.7 | 4.83M |
| February 05, 2026 | 27.05 | 26.1 | 26.1 | 27.3 | 26.05 | 4.63M |
| February 04, 2026 | 26.4 | 27.3 | 27.3 | 27.35 | 26.35 | 3.74M |
| February 03, 2026 | 27 | 26.45 | 26.45 | 27.55 | 26.4 | 5.1M |
| February 02, 2026 | 26.4 | 26.25 | 26.25 | 27.3 | 25.8 | 8.45M |
| January 30, 2026 | 27.3 | 26.9 | 26.9 | 27.9 | 26.6 | 6.69M |
| January 29, 2026 | 28.9 | 27.5 | 27.5 | 28.9 | 27.4 | 11.49M |
| January 28, 2026 | 29.1 | 28.95 | 28.95 | 29.75 | 28.8 | 15.1M |
| January 27, 2026 | 30 | 29.65 | 29.65 | 30.05 | 28.5 | 32.72M |
| January 26, 2026 | 27.75 | 29.7 | 29.7 | 29.75 | 27.7 | 25.85M |
| January 23, 2026 | 28.1 | 27.4 | 27.4 | 28.4 | 26.8 | 7.97M |
| January 22, 2026 | 28.15 | 27.65 | 27.65 | 29.2 | 27.65 | 13.4M |
| January 21, 2026 | 28.3 | 27.8 | 27.8 | 28.55 | 27.5 | 11.97M |
| January 20, 2026 | 29.55 | 28.55 | 28.55 | 29.8 | 28.3 | 28.5M |
| January 19, 2026 | 27.85 | 29.95 | 29.95 | 29.95 | 27.65 | 31.22M |
| January 16, 2026 | 29 | 27.25 | 27.25 | 29.1 | 27.2 | 21.91M |
| January 15, 2026 | 29.8 | 28.95 | 28.95 | 30.35 | 27.75 | 56.15M |
| January 14, 2026 | 27.9 | 28.8 | 28.8 | 28.8 | 27.85 | 24.32M |
| January 13, 2026 | 24 | 26.2 | 26.2 | 26.2 | 23.9 | 33.19M |
| January 12, 2026 | 23.2 | 23.85 | 23.85 | 24.2 | 23.1 | 5.93M |
| January 09, 2026 | 23.6 | 23 | 23 | 23.65 | 22.65 | 3.53M |
| January 08, 2026 | 24.05 | 23.3 | 23.3 | 24.05 | 23 | 4.39M |
| January 07, 2026 | 23.4 | 23.85 | 23.85 | 24.15 | 23.2 | 6.88M |
| January 06, 2026 | 22.6 | 23.15 | 23.15 | 23.35 | 22.5 | 4.16M |
| January 05, 2026 | 23.15 | 22.6 | 22.6 | 23.2 | 22.25 | 4.3M |
| January 02, 2026 | 22.3 | 22.85 | 22.85 | 22.9 | 22.3 | 3.85M |
| December 31, 2025 | 22.35 | 22.15 | 22.15 | 22.6 | 22.1 | 3.13M |
| December 30, 2025 | 22.55 | 22.25 | 22.25 | 22.55 | 22.15 | 3.15M |
| December 29, 2025 | 22.95 | 22.6 | 22.6 | 23.05 | 22.6 | 2.62M |
| December 26, 2025 | 23.1 | 22.85 | 22.85 | 23.2 | 22.65 | 3.92M |
| December 24, 2025 | 23.3 | 23 | 23 | 23.45 | 22.9 | 2.27M |
| December 23, 2025 | 24.2 | 23.15 | 23.15 | 24.2 | 23.1 | 5.18M |
| December 22, 2025 | 23.4 | 23.95 | 23.95 | 23.95 | 23.35 | 4.37M |
| December 19, 2025 | 23.25 | 23.35 | 23.35 | 23.5 | 22.9 | 4.62M |
| December 18, 2025 | 22.85 | 23.15 | 23.15 | 23.4 | 22.85 | 6.4M |
| December 17, 2025 | 24 | 22.9 | 22.9 | 24.2 | 22.8 | 12.67M |
| December 16, 2025 | 25.85 | 24.1 | 24.1 | 26.3 | 24.05 | 20.6M |
| December 15, 2025 | 25.15 | 26.1 | 26.1 | 26.5 | 24.5 | 52.86M |
| December 12, 2025 | 23.1 | 25.15 | 25.15 | 25.15 | 22.7 | 34.16M |
| December 11, 2025 | 21.5 | 22.9 | 22.9 | 22.9 | 21.45 | 20.78M |
| December 10, 2025 | 21.65 | 20.85 | 20.85 | 21.65 | 20.75 | 1.8M |
| December 09, 2025 | 21.15 | 21.45 | 21.45 | 21.5 | 21 | 1.54M |
| December 08, 2025 | 21.05 | 21.15 | 21.15 | 21.2 | 20.8 | 1.13M |
| December 05, 2025 | 21.35 | 21.05 | 21.05 | 21.45 | 21.05 | 1.41M |
| December 04, 2025 | 21.25 | 21.35 | 21.35 | 21.7 | 21.2 | 2.78M |
| December 03, 2025 | 20.8 | 21.05 | 21.05 | 21.2 | 20.75 | 2.02M |
| December 02, 2025 | 21 | 20.6 | 20.6 | 21.05 | 20.5 | 1.24M |
| December 01, 2025 | 21 | 21 | 21 | 21.2 | 20.6 | 2.27M |
| November 28, 2025 | 20.9 | 21 | 21 | 21.1 | 20.8 | 1.3M |
| November 27, 2025 | 20.6 | 20.9 | 20.9 | 20.95 | 20.5 | 1.61M |
| November 26, 2025 | 20.2 | 20.45 | 20.45 | 20.55 | 20.2 | 1.13M |
| November 25, 2025 | 19.9 | 20.1 | 20.1 | 20.15 | 19.8 | 1.28M |
| November 24, 2025 | 20.15 | 19.65 | 19.65 | 20.35 | 19.55 | 1.26M |
| November 21, 2025 | 20 | 19.9 | 19.9 | 20.2 | 19.7 | 2.2M |
| November 20, 2025 | 20.7 | 20.4 | 20.4 | 21 | 20.25 | 1.51M |
| November 19, 2025 | 20.45 | 20.4 | 20.4 | 20.8 | 20 | 2.76M |
| November 18, 2025 | 20.7 | 20.2 | 20.2 | 20.7 | 20.15 | 1.51M |