22.70
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.6 | 22.7 | 22.7 | 22.7 | 22.45 | 172,386 |
| February 10, 2026 | 22.45 | 22.55 | 22.55 | 22.6 | 22.45 | 30,463 |
| February 09, 2026 | 22.65 | 22.5 | 22.5 | 22.65 | 22.4 | 191,210 |
| February 06, 2026 | 22.65 | 22.65 | 22.65 | 22.75 | 22.5 | 36,503 |
| February 05, 2026 | 22.65 | 22.7 | 22.7 | 22.85 | 22.65 | 57,869 |
| February 04, 2026 | 22.6 | 22.6 | 22.6 | 22.6 | 22.5 | 48,586 |
| February 03, 2026 | 22.6 | 22.6 | 22.6 | 22.7 | 22.5 | 425,107 |
| February 02, 2026 | 22.65 | 22.6 | 22.6 | 22.7 | 22.5 | 54,045 |
| January 30, 2026 | 22.55 | 22.65 | 22.65 | 22.65 | 22.55 | 24,319 |
| January 29, 2026 | 22.6 | 22.6 | 22.6 | 22.7 | 22.55 | 54,059 |
| January 28, 2026 | 22.65 | 22.65 | 22.65 | 22.7 | 22.55 | 52,169 |
| January 27, 2026 | 22.6 | 22.65 | 22.65 | 22.7 | 22.55 | 38,313 |
| January 26, 2026 | 22.65 | 22.55 | 22.55 | 22.7 | 22.5 | 102,993 |
| January 23, 2026 | 22.75 | 22.55 | 22.55 | 22.75 | 22.55 | 74,225 |
| January 22, 2026 | 22.8 | 22.75 | 22.75 | 22.95 | 22.7 | 70,392 |
| January 21, 2026 | 22.75 | 22.7 | 22.7 | 22.8 | 22.6 | 87,495 |
| January 20, 2026 | 22.75 | 22.75 | 22.75 | 22.9 | 22.7 | 43,268 |
| January 19, 2026 | 22.65 | 22.8 | 22.8 | 22.85 | 22.65 | 72,074 |
| January 16, 2026 | 22.9 | 22.8 | 22.8 | 23 | 22.75 | 73,222 |
| January 15, 2026 | 22.85 | 22.95 | 22.95 | 23 | 22.8 | 50,014 |
| January 14, 2026 | 22.6 | 22.9 | 22.9 | 22.9 | 22.6 | 142,277 |
| January 13, 2026 | 22.6 | 22.6 | 22.6 | 22.65 | 22.55 | 92,639 |
| January 12, 2026 | 22.7 | 22.55 | 22.55 | 22.7 | 22.55 | 38,878 |
| January 09, 2026 | 22.65 | 22.7 | 22.7 | 22.7 | 22.65 | 16,511 |
| January 08, 2026 | 22.55 | 22.6 | 22.6 | 22.6 | 22.5 | 56,796 |
| January 07, 2026 | 22.6 | 22.6 | 22.6 | 22.6 | 22.55 | 106,417 |
| January 06, 2026 | 22.75 | 22.7 | 22.7 | 22.75 | 22.6 | 102,063 |
| January 05, 2026 | 22.85 | 22.8 | 22.8 | 22.85 | 22.75 | 74,130 |
| January 02, 2026 | 22.8 | 22.85 | 22.85 | 22.85 | 22.7 | 19,716 |
| December 31, 2025 | 22.8 | 22.85 | 22.85 | 22.85 | 22.75 | 25,347 |
| December 30, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.7 | 25,330 |
| December 29, 2025 | 22.8 | 22.9 | 22.9 | 22.9 | 22.75 | 55,892 |
| December 26, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.75 | 87,210 |
| December 24, 2025 | 23 | 22.95 | 22.95 | 23.05 | 22.95 | 16,747 |
| December 23, 2025 | 23.1 | 23 | 23 | 23.1 | 23 | 30,828 |
| December 22, 2025 | 23 | 23.1 | 23.1 | 23.3 | 23 | 40,474 |
| December 19, 2025 | 22.9 | 22.95 | 22.95 | 22.95 | 22.85 | 32,649 |
| December 18, 2025 | 22.95 | 22.95 | 22.95 | 23.05 | 22.8 | 34,654 |
| December 17, 2025 | 23.15 | 22.95 | 22.95 | 23.15 | 22.85 | 21,568 |
| December 16, 2025 | 23 | 23.05 | 23.05 | 23.05 | 22.85 | 207,869 |
| December 15, 2025 | 23.1 | 23 | 23 | 23.1 | 22.95 | 46,172 |
| December 12, 2025 | 23.1 | 23 | 23 | 23.1 | 23 | 127,021 |
| December 11, 2025 | 23.25 | 23.15 | 23.15 | 23.3 | 23 | 119,346 |
| December 10, 2025 | 23.5 | 23.35 | 23.35 | 23.5 | 23.2 | 43,506 |
| December 09, 2025 | 23.4 | 23.5 | 23.5 | 23.55 | 23.35 | 38,959 |
| December 08, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.4 | 22,736 |
| December 05, 2025 | 23.55 | 23.45 | 23.45 | 23.65 | 23.45 | 30,517 |
| December 04, 2025 | 23.5 | 23.55 | 23.55 | 23.55 | 23.45 | 12,769 |
| December 03, 2025 | 23.55 | 23.5 | 23.5 | 23.6 | 23.45 | 20,759 |
| December 02, 2025 | 23.5 | 23.55 | 23.55 | 23.55 | 23.5 | 38,046 |
| December 01, 2025 | 23.35 | 23.45 | 23.45 | 23.5 | 23.35 | 12,662 |
| November 28, 2025 | 23.25 | 23.45 | 23.45 | 23.45 | 23.2 | 34,275 |
| November 27, 2025 | 23.5 | 23.45 | 23.45 | 23.5 | 23 | 164,365 |
| November 26, 2025 | 23.5 | 23.65 | 23.65 | 23.65 | 23.4 | 29,034 |
| November 25, 2025 | 23.4 | 23.55 | 23.55 | 23.55 | 23.4 | 10,150 |
| November 24, 2025 | 23.7 | 23.4 | 23.4 | 23.7 | 23.3 | 53,930 |
| November 21, 2025 | 23.6 | 23.55 | 23.55 | 23.75 | 23.4 | 89,393 |
| November 20, 2025 | 23.6 | 23.65 | 23.65 | 23.7 | 23.5 | 43,864 |
| November 19, 2025 | 23.75 | 23.65 | 23.65 | 23.75 | 23.6 | 20,935 |
| November 18, 2025 | 24.1 | 23.8 | 23.8 | 24.1 | 23.4 | 120,076 |