24.65
+0.15(+0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.75 | 24.65 | 24.65 | 24.75 | 24.2 | 1.32M |
| February 10, 2026 | 24.7 | 24.5 | 24.5 | 25 | 24.45 | 1.33M |
| February 09, 2026 | 25.1 | 24.6 | 24.6 | 25.45 | 24.6 | 1.35M |
| February 06, 2026 | 25 | 24.65 | 24.65 | 25.1 | 24.4 | 1.75M |
| February 05, 2026 | 25.3 | 25.55 | 25.55 | 25.9 | 25.1 | 1.3M |
| February 04, 2026 | 25.3 | 25.6 | 25.6 | 25.7 | 25.1 | 1.5M |
| February 03, 2026 | 25.1 | 25.35 | 25.35 | 25.55 | 24.8 | 1.85M |
| February 02, 2026 | 25.3 | 24.65 | 24.65 | 25.4 | 24.35 | 2.33M |
| January 30, 2026 | 25.8 | 25.6 | 25.6 | 25.95 | 25 | 2.98M |
| January 29, 2026 | 27.5 | 25.8 | 25.8 | 27.5 | 25.75 | 5.11M |
| January 28, 2026 | 27.7 | 27.35 | 27.35 | 28.1 | 27.25 | 2.07M |
| January 27, 2026 | 28.25 | 27.5 | 27.5 | 28.6 | 27.4 | 2.26M |
| January 26, 2026 | 27.4 | 28.3 | 28.3 | 28.5 | 27.25 | 2.86M |
| January 23, 2026 | 27.85 | 27.4 | 27.4 | 28 | 27.2 | 3.29M |
| January 22, 2026 | 29.2 | 27.75 | 27.75 | 29.5 | 27.65 | 5.98M |
| January 21, 2026 | 29.1 | 28.85 | 28.85 | 30.8 | 28.85 | 13.67M |
| January 20, 2026 | 28.7 | 29.05 | 29.05 | 29.35 | 28.25 | 6.57M |
| January 19, 2026 | 28 | 28.65 | 28.65 | 28.9 | 27.7 | 4.83M |
| January 16, 2026 | 28.2 | 27.85 | 27.85 | 28.35 | 27.55 | 2.59M |
| January 15, 2026 | 28.45 | 27.8 | 27.8 | 28.45 | 27.4 | 2.85M |
| January 14, 2026 | 27.45 | 28.35 | 28.35 | 28.5 | 27.4 | 5.22M |
| January 13, 2026 | 27.8 | 27.25 | 27.25 | 28 | 26.85 | 3.2M |
| January 12, 2026 | 27.75 | 27.75 | 27.75 | 28.55 | 27.45 | 4.49M |
| January 09, 2026 | 29.25 | 28 | 28 | 29.65 | 27.85 | 10.36M |
| January 08, 2026 | 28.45 | 28.05 | 28.05 | 30.15 | 27.6 | 13.56M |
| January 07, 2026 | 26.6 | 27.45 | 27.45 | 28.15 | 26.45 | 4.62M |
| January 06, 2026 | 26.35 | 26.6 | 26.6 | 27.3 | 26.3 | 3.05M |
| January 05, 2026 | 26.7 | 26.15 | 26.15 | 26.7 | 25.7 | 3.03M |
| January 02, 2026 | 26.25 | 26.3 | 26.3 | 26.8 | 26.2 | 1.67M |
| December 31, 2025 | 26.6 | 26.1 | 26.1 | 27.1 | 26.1 | 1.78M |
| December 30, 2025 | 26.4 | 26.45 | 26.45 | 26.7 | 26 | 1.03M |
| December 29, 2025 | 26.95 | 26.4 | 26.4 | 27.45 | 26.35 | 1.58M |
| December 26, 2025 | 26.7 | 26.65 | 26.65 | 26.95 | 26.4 | 1.23M |
| December 24, 2025 | 27.4 | 26.55 | 26.55 | 27.4 | 26.55 | 1.57M |
| December 23, 2025 | 27.95 | 27.1 | 27.1 | 28.1 | 27.05 | 1.94M |
| December 22, 2025 | 27.25 | 27.75 | 27.75 | 28 | 27.1 | 2.58M |
| December 19, 2025 | 26.85 | 27.15 | 27.15 | 27.5 | 26.35 | 1.8M |
| December 18, 2025 | 27.55 | 26.55 | 26.55 | 27.55 | 26.5 | 2.6M |
| December 17, 2025 | 27.45 | 27.45 | 27.45 | 29 | 27.45 | 7.03M |
| December 16, 2025 | 28.3 | 27.25 | 27.25 | 28.35 | 26.95 | 3.04M |
| December 15, 2025 | 27.65 | 28 | 28 | 28.3 | 27.3 | 4.13M |
| December 12, 2025 | 28.05 | 27.7 | 27.7 | 28.3 | 27.35 | 3.69M |
| December 11, 2025 | 28 | 27.55 | 27.55 | 28 | 27.35 | 2.72M |
| December 10, 2025 | 27.65 | 27.8 | 27.8 | 28.1 | 27.25 | 4.05M |
| December 09, 2025 | 27.2 | 27.5 | 27.5 | 27.75 | 26.75 | 4.89M |
| December 08, 2025 | 26.55 | 26.9 | 26.9 | 27 | 26.4 | 2.4M |
| December 05, 2025 | 26.7 | 26.5 | 26.5 | 26.7 | 26.2 | 1.04M |
| December 04, 2025 | 26.5 | 26.55 | 26.55 | 26.55 | 26.1 | 1.33M |
| December 03, 2025 | 25.5 | 26.3 | 26.3 | 26.8 | 25.5 | 2.93M |
| December 02, 2025 | 25.6 | 25.45 | 25.45 | 25.7 | 25.2 | 1.02M |
| December 01, 2025 | 25.5 | 25.35 | 25.35 | 25.95 | 25.2 | 1.11M |
| November 28, 2025 | 24.75 | 25.5 | 25.5 | 25.7 | 24.75 | 1.98M |
| November 27, 2025 | 24.25 | 24.8 | 24.8 | 25.05 | 24.2 | 1.68M |
| November 26, 2025 | 24.1 | 24.25 | 24.25 | 25.9 | 24 | 2.8M |
| November 25, 2025 | 23.25 | 23.55 | 23.55 | 23.6 | 23.05 | 1.74M |
| November 24, 2025 | 23.15 | 22.9 | 22.9 | 23.55 | 22.8 | 1.46M |
| November 21, 2025 | 23.75 | 23.15 | 23.15 | 24 | 22.8 | 2.11M |
| November 20, 2025 | 23.75 | 24.3 | 24.3 | 24.4 | 23.75 | 1.58M |
| November 19, 2025 | 23.85 | 23.2 | 23.2 | 24 | 23.05 | 1.65M |
| November 18, 2025 | 24.7 | 23.85 | 23.85 | 24.75 | 23.75 | 1.6M |