21.70
-0.3(-1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.8 | 21.7 | 21.7 | 22 | 21.7 | 1.46M |
| February 10, 2026 | 22.05 | 22 | 22 | 22.15 | 21.7 | 966,801 |
| February 09, 2026 | 22.85 | 22 | 22 | 22.85 | 21.9 | 1.38M |
| February 06, 2026 | 22.6 | 22.2 | 22.2 | 22.6 | 21.8 | 1.55M |
| February 05, 2026 | 23.2 | 22.95 | 22.95 | 23.65 | 22.95 | 1.58M |
| February 04, 2026 | 23.3 | 23.5 | 23.5 | 23.6 | 22.95 | 1.33M |
| February 03, 2026 | 23.15 | 23.15 | 23.15 | 24.5 | 22.85 | 4.72M |
| February 02, 2026 | 23.2 | 22.55 | 22.55 | 23.2 | 22.25 | 2.33M |
| January 30, 2026 | 24.55 | 23.25 | 23.25 | 24.55 | 23.15 | 3.86M |
| January 29, 2026 | 26.3 | 24.65 | 24.65 | 26.5 | 24.65 | 4.73M |
| January 28, 2026 | 26.35 | 26.15 | 26.15 | 26.95 | 26.15 | 3.54M |
| January 27, 2026 | 27.4 | 26.25 | 26.25 | 27.5 | 26.2 | 4.59M |
| January 26, 2026 | 27.6 | 27.1 | 27.1 | 27.75 | 26.95 | 4.55M |
| January 23, 2026 | 27.6 | 27 | 27 | 27.85 | 26.7 | 5.17M |
| January 22, 2026 | 27.25 | 27.1 | 27.1 | 28.25 | 26.55 | 9.36M |
| January 21, 2026 | 27.2 | 26.6 | 26.6 | 27.4 | 26.3 | 4.06M |
| January 20, 2026 | 26.8 | 27.2 | 27.2 | 29 | 26.7 | 10.42M |
| January 19, 2026 | 25.9 | 26.65 | 26.65 | 27.7 | 25.9 | 8.99M |
| January 16, 2026 | 27.05 | 25.85 | 25.85 | 27.05 | 25.8 | 4.53M |
| January 15, 2026 | 26.4 | 26.7 | 26.7 | 26.85 | 25.8 | 4.74M |
| January 14, 2026 | 26.2 | 26.2 | 26.2 | 26.95 | 26.1 | 4.7M |
| January 13, 2026 | 26.45 | 26.2 | 26.2 | 26.65 | 25.7 | 8.11M |
| January 12, 2026 | 25.1 | 27.05 | 27.05 | 27.25 | 25 | 15.47M |
| January 09, 2026 | 24.9 | 24.8 | 24.8 | 25.25 | 24.55 | 2.01M |
| January 08, 2026 | 25.75 | 24.6 | 24.6 | 25.8 | 24.6 | 3.44M |
| January 07, 2026 | 25.6 | 25.85 | 25.85 | 26.45 | 25.55 | 3.71M |
| January 06, 2026 | 26 | 25.55 | 25.55 | 26.2 | 25.5 | 3.93M |
| January 05, 2026 | 27.65 | 25.9 | 25.9 | 27.75 | 25.9 | 9.91M |
| January 02, 2026 | 26.15 | 27.3 | 27.3 | 28.2 | 26.1 | 23.77M |
| December 31, 2025 | 24.45 | 26.15 | 26.15 | 26.25 | 24.4 | 10.72M |
| December 30, 2025 | 25 | 24.4 | 24.4 | 25 | 24.3 | 3.6M |
| December 29, 2025 | 26.35 | 25.1 | 25.1 | 26.35 | 25 | 7.89M |
| December 26, 2025 | 26.3 | 26.35 | 26.35 | 26.95 | 25.75 | 15.71M |
| December 24, 2025 | 25.8 | 26 | 26 | 26.2 | 25.25 | 11.92M |
| December 23, 2025 | 24.8 | 26 | 26 | 26.1 | 24.3 | 22.85M |
| December 22, 2025 | 24.2 | 24.4 | 24.4 | 24.65 | 24.1 | 1.84M |
| December 19, 2025 | 24.9 | 24 | 24 | 25.5 | 24 | 7.64M |
| December 18, 2025 | 24 | 24.2 | 24.2 | 24.8 | 23.65 | 2.5M |
| December 17, 2025 | 24.5 | 24 | 24 | 24.55 | 24 | 1.52M |
| December 16, 2025 | 24.9 | 24.15 | 24.15 | 25.1 | 24.05 | 2.18M |
| December 15, 2025 | 23.9 | 24.95 | 24.95 | 25 | 23.8 | 2.77M |
| December 12, 2025 | 25.4 | 24.55 | 24.55 | 25.4 | 24.4 | 5.82M |
| December 11, 2025 | 24.95 | 25.4 | 25.4 | 25.5 | 24.6 | 6.48M |
| December 10, 2025 | 25 | 24.65 | 24.65 | 25.3 | 24.35 | 4.35M |
| December 09, 2025 | 24.7 | 25 | 25 | 25.65 | 24.2 | 10.51M |
| December 08, 2025 | 24.5 | 24.7 | 24.7 | 24.9 | 24.3 | 5.23M |
| December 05, 2025 | 24.05 | 25.05 | 25.05 | 25.1 | 24 | 15.77M |
| December 04, 2025 | 23.3 | 24.05 | 24.05 | 24.8 | 23.05 | 16.59M |
| December 03, 2025 | 21.95 | 22.75 | 22.75 | 23.35 | 21.95 | 4.62M |
| December 02, 2025 | 22.15 | 21.75 | 21.75 | 22.2 | 21.65 | 1.06M |
| December 01, 2025 | 22.5 | 22.05 | 22.05 | 22.55 | 22 | 1.25M |
| November 28, 2025 | 22.85 | 22.6 | 22.6 | 23 | 22.2 | 3.25M |
| November 27, 2025 | 22.65 | 22.45 | 22.45 | 23.3 | 21.95 | 2.59M |
| November 26, 2025 | 22.6 | 22.1 | 22.1 | 22.6 | 21.9 | 3.42M |
| November 25, 2025 | 21.2 | 22.6 | 22.6 | 22.6 | 21.2 | 7.92M |
| November 24, 2025 | 20.95 | 20.55 | 20.55 | 21.15 | 20.4 | 1.07M |
| November 21, 2025 | 20.8 | 20.6 | 20.6 | 20.95 | 20.15 | 2.24M |
| November 20, 2025 | 21.6 | 21.1 | 21.1 | 21.85 | 20.85 | 2.38M |
| November 19, 2025 | 21.95 | 21.05 | 21.05 | 22.25 | 21 | 2.35M |
| November 18, 2025 | 22.25 | 22 | 22 | 22.7 | 21.7 | 2.15M |