22.80
+2.05(+9.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.3 | 22.8 | 22.8 | 22.8 | 21.3 | 510,743 |
| February 10, 2026 | 21.3 | 20.75 | 20.75 | 21.3 | 20.75 | 104,132 |
| February 09, 2026 | 21.35 | 21.45 | 21.45 | 22 | 21.2 | 128,822 |
| February 06, 2026 | 21.55 | 21.35 | 21.35 | 21.8 | 21.3 | 85,401 |
| February 05, 2026 | 22 | 22.05 | 22.05 | 22.05 | 21.55 | 72,062 |
| February 04, 2026 | 21.8 | 22.4 | 22.4 | 22.5 | 21.35 | 95,304 |
| February 03, 2026 | 22 | 21.5 | 21.5 | 22 | 21.45 | 46,816 |
| February 02, 2026 | 22.1 | 21.45 | 21.45 | 22.1 | 21.3 | 98,670 |
| January 30, 2026 | 22.05 | 22.1 | 22.1 | 22.5 | 22 | 94,119 |
| January 29, 2026 | 22.7 | 22.4 | 22.4 | 23 | 22.05 | 144,985 |
| January 28, 2026 | 22.9 | 22.7 | 22.7 | 22.95 | 22.3 | 147,047 |
| January 27, 2026 | 22.9 | 22.95 | 22.95 | 23.6 | 22.65 | 254,701 |
| January 26, 2026 | 24 | 22.9 | 22.9 | 24.1 | 22.7 | 673,761 |
| January 23, 2026 | 21.95 | 24.1 | 24.1 | 24.1 | 21.95 | 694,596 |
| January 22, 2026 | 21.8 | 21.95 | 21.95 | 21.95 | 21.4 | 96,315 |
| January 21, 2026 | 22 | 21.8 | 21.8 | 22 | 21.8 | 83,941 |
| January 20, 2026 | 22.35 | 22 | 22 | 22.7 | 22 | 116,258 |
| January 19, 2026 | 22.1 | 22.35 | 22.35 | 22.5 | 21.95 | 152,691 |
| January 16, 2026 | 22.05 | 21.9 | 21.9 | 22.2 | 21.75 | 64,490 |
| January 15, 2026 | 21.7 | 21.95 | 21.95 | 22 | 21.3 | 64,871 |
| January 14, 2026 | 21.9 | 21.7 | 21.7 | 21.9 | 21.45 | 22,827 |
| January 13, 2026 | 21.8 | 21.4 | 21.4 | 22 | 21.3 | 123,240 |
| January 12, 2026 | 21.65 | 21.8 | 21.8 | 22 | 21.6 | 97,041 |
| January 09, 2026 | 21.95 | 21.65 | 21.65 | 22.9 | 21.65 | 36,353 |
| January 08, 2026 | 21.65 | 21.8 | 21.8 | 21.8 | 21.45 | 54,442 |
| January 07, 2026 | 22.3 | 21.65 | 21.65 | 22.3 | 21.35 | 84,600 |
| January 06, 2026 | 21.3 | 21.35 | 21.35 | 21.45 | 21.25 | 84,600 |
| January 05, 2026 | 21.75 | 21.5 | 21.5 | 22.15 | 21.5 | 156,813 |
| January 02, 2026 | 21.5 | 21.6 | 21.6 | 21.85 | 21.1 | 73,628 |
| December 31, 2025 | 21.4 | 21.45 | 21.45 | 21.55 | 21.4 | 75,258 |
| December 30, 2025 | 21.75 | 21.6 | 21.6 | 21.75 | 21.45 | 71,175 |
| December 29, 2025 | 21.7 | 21.65 | 21.65 | 22 | 21.4 | 84,288 |
| December 26, 2025 | 21.45 | 21.4 | 21.4 | 21.5 | 21.4 | 32,606 |
| December 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.35 | 62,270 |
| December 23, 2025 | 21.8 | 21.7 | 21.7 | 21.8 | 21.5 | 50,679 |
| December 22, 2025 | 22.1 | 21.7 | 21.7 | 22.1 | 21.7 | 59,696 |
| December 19, 2025 | 22 | 21.9 | 21.9 | 22 | 21.55 | 93,552 |
| December 18, 2025 | 22.55 | 22 | 22 | 22.55 | 22 | 47,140 |
| December 17, 2025 | 22.05 | 22.55 | 22.55 | 22.55 | 22 | 61,686 |
| December 16, 2025 | 22.3 | 22.55 | 22.55 | 22.55 | 21.8 | 73,444 |
| December 15, 2025 | 22.5 | 22.6 | 22.6 | 22.7 | 22.5 | 67,532 |
| December 12, 2025 | 22.8 | 22.7 | 22.7 | 23 | 22.7 | 51,187 |
| December 11, 2025 | 23.3 | 22.9 | 22.9 | 23.3 | 22.8 | 83,835 |
| December 10, 2025 | 23.85 | 23.4 | 23.4 | 23.85 | 23.35 | 62,140 |
| December 09, 2025 | 24 | 23.85 | 23.85 | 24.1 | 23.8 | 27,629 |
| December 08, 2025 | 24.65 | 24.3 | 24.3 | 24.65 | 23.55 | 102,828 |
| December 05, 2025 | 24.45 | 25 | 25 | 25.15 | 24.45 | 89,938 |
| December 04, 2025 | 24.85 | 24.95 | 24.95 | 25.45 | 24.8 | 36,686 |
| December 03, 2025 | 25.1 | 25 | 25 | 25.1 | 24.75 | 72,675 |
| December 02, 2025 | 24.95 | 24.9 | 24.9 | 24.95 | 24.6 | 47,418 |
| December 01, 2025 | 24.5 | 24.9 | 24.9 | 24.9 | 24.05 | 114,840 |
| November 28, 2025 | 25.3 | 24.95 | 24.95 | 25.3 | 24.6 | 91,896 |
| November 27, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 24 | 178,701 |
| November 26, 2025 | 24.65 | 25.4 | 25.4 | 25.75 | 24.6 | 183,616 |
| November 25, 2025 | 26.3 | 24.75 | 24.75 | 26.3 | 24.2 | 226,670 |
| November 24, 2025 | 23.2 | 24.3 | 24.3 | 25.3 | 23.2 | 241,631 |
| November 21, 2025 | 22.2 | 23 | 23 | 23.2 | 22 | 87,490 |
| November 20, 2025 | 21.95 | 22.6 | 22.6 | 22.6 | 21.95 | 106,512 |
| November 19, 2025 | 21.95 | 21.85 | 21.85 | 21.95 | 21.3 | 80,828 |
| November 18, 2025 | 22.1 | 21.9 | 21.9 | 22.4 | 21.5 | 134,411 |