25.25
+0.45(+1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.9 | 25.25 | 25.25 | 25.35 | 24.85 | 3.54M |
| February 10, 2026 | 25.8 | 24.8 | 24.8 | 26.05 | 24.7 | 4.88M |
| February 09, 2026 | 25.6 | 25.25 | 25.25 | 25.8 | 25 | 4.69M |
| February 06, 2026 | 25.1 | 24.6 | 24.6 | 25.15 | 24.25 | 5.61M |
| February 05, 2026 | 25.65 | 25.45 | 25.45 | 26.2 | 25.2 | 4.73M |
| February 04, 2026 | 25 | 26.15 | 26.15 | 26.15 | 24.7 | 6.19M |
| February 03, 2026 | 26.5 | 25.2 | 25.2 | 26.75 | 25.15 | 8.6M |
| February 02, 2026 | 26.5 | 25.7 | 25.7 | 26.55 | 25.4 | 9.05M |
| January 30, 2026 | 28 | 27.3 | 27.3 | 28.65 | 26.95 | 12.31M |
| January 29, 2026 | 28.7 | 28.15 | 28.15 | 28.85 | 27.65 | 14.05M |
| January 28, 2026 | 28.15 | 28.85 | 28.85 | 30.55 | 28.1 | 31.12M |
| January 27, 2026 | 28.9 | 27.9 | 27.9 | 28.9 | 27.6 | 12.26M |
| January 26, 2026 | 27.3 | 28.9 | 28.9 | 29.35 | 27.25 | 20.32M |
| January 23, 2026 | 30.2 | 27.65 | 27.65 | 30.2 | 27.5 | 31.06M |
| January 22, 2026 | 31.6 | 30.5 | 30.5 | 32.1 | 29.35 | 37.08M |
| January 21, 2026 | 32.7 | 30.55 | 30.55 | 33.05 | 30.3 | 38.52M |
| January 20, 2026 | 30.95 | 32.35 | 32.35 | 33.7 | 30.45 | 101.21M |
| January 19, 2026 | 29.5 | 30.95 | 30.95 | 30.95 | 29.5 | 34.07M |
| January 16, 2026 | 28 | 28.15 | 28.15 | 29.5 | 27.6 | 42.33M |
| January 15, 2026 | 26.45 | 27.55 | 27.55 | 27.75 | 26.2 | 21.77M |
| January 14, 2026 | 26.8 | 26.7 | 26.7 | 26.9 | 26.15 | 18.09M |
| January 13, 2026 | 26.05 | 26.55 | 26.55 | 27.75 | 25.55 | 30.27M |
| January 12, 2026 | 26 | 26.05 | 26.05 | 27.25 | 25.9 | 28.24M |
| January 09, 2026 | 24.95 | 25 | 25 | 25.4 | 23.25 | 21.48M |
| January 08, 2026 | 27.7 | 24.7 | 24.7 | 27.95 | 24.55 | 54.59M |
| January 07, 2026 | 25.9 | 26.65 | 26.65 | 26.65 | 25.4 | 32.17M |
| January 06, 2026 | 22.9 | 24.25 | 24.25 | 24.3 | 22.8 | 21.06M |
| January 05, 2026 | 23.85 | 22.85 | 22.85 | 24.1 | 22.6 | 12.14M |
| January 02, 2026 | 23.1 | 23.4 | 23.4 | 23.75 | 22.8 | 11.48M |
| December 31, 2025 | 23.1 | 22.7 | 22.7 | 24.45 | 22.7 | 19.89M |
| December 30, 2025 | 22.5 | 22.95 | 22.95 | 22.95 | 22.25 | 5.12M |
| December 29, 2025 | 23.55 | 22.65 | 22.65 | 23.6 | 22.55 | 9.69M |
| December 26, 2025 | 22.6 | 23.4 | 23.4 | 23.8 | 22.6 | 21.69M |
| December 24, 2025 | 22.5 | 22.35 | 22.35 | 22.8 | 22.25 | 4.75M |
| December 23, 2025 | 22.95 | 22.4 | 22.4 | 23 | 22.35 | 4.71M |
| December 22, 2025 | 22.65 | 22.85 | 22.85 | 23.2 | 22.65 | 6.41M |
| December 19, 2025 | 23 | 22.3 | 22.3 | 23.2 | 22.2 | 5.78M |
| December 18, 2025 | 23.3 | 22.65 | 22.65 | 23.75 | 22.55 | 8.31M |
| December 17, 2025 | 23.05 | 23.4 | 23.4 | 23.6 | 22.75 | 13.12M |
| December 16, 2025 | 23 | 23.8 | 23.8 | 23.9 | 22.7 | 15.3M |
| December 15, 2025 | 23.3 | 23.05 | 23.05 | 23.4 | 22.7 | 6.09M |
| December 12, 2025 | 22.9 | 23.4 | 23.4 | 23.6 | 22.85 | 13.13M |
| December 11, 2025 | 22.7 | 22.85 | 22.85 | 23.4 | 22.65 | 7.41M |
| December 10, 2025 | 23 | 22.7 | 22.7 | 23.3 | 22.5 | 8.15M |
| December 09, 2025 | 23.2 | 23 | 23 | 23.4 | 22.55 | 8.47M |
| December 08, 2025 | 22.2 | 23 | 23 | 24 | 22.1 | 22.74M |
| December 05, 2025 | 22.6 | 22.35 | 22.35 | 23.5 | 22 | 35.46M |
| December 04, 2025 | 20.8 | 21.9 | 21.9 | 22.1 | 20.7 | 10.21M |
| December 03, 2025 | 20.25 | 20.3 | 20.3 | 20.55 | 20.2 | 2.04M |
| December 02, 2025 | 20.2 | 20.05 | 20.05 | 20.8 | 20.05 | 2.35M |
| December 01, 2025 | 20.15 | 20 | 20 | 20.2 | 19.75 | 1.77M |
| November 28, 2025 | 20.15 | 20.15 | 20.15 | 20.45 | 20 | 1.9M |
| November 27, 2025 | 19.85 | 20.1 | 20.1 | 20.25 | 19.8 | 2.39M |
| November 26, 2025 | 20.2 | 19.6 | 19.6 | 20.45 | 19.35 | 3.01M |
| November 25, 2025 | 19.65 | 19.9 | 19.9 | 19.95 | 19.6 | 2.64M |
| November 24, 2025 | 19.85 | 19.2 | 19.2 | 19.95 | 19.1 | 2.73M |
| November 21, 2025 | 20 | 19.5 | 19.5 | 20.15 | 19.3 | 3.77M |
| November 20, 2025 | 21 | 20.45 | 20.45 | 21.05 | 19.85 | 4.92M |
| November 19, 2025 | 21.5 | 20.2 | 20.2 | 21.6 | 20.15 | 8.09M |
| November 18, 2025 | 21.95 | 21.7 | 21.7 | 22.2 | 21.4 | 5.4M |