20.70
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 21.5 | 21.6 | 21.6 | 22.1 | 21.5 | 1.17M |
| February 04, 2026 | 21.1 | 21.5 | 21.5 | 21.6 | 21 | 1.31M |
| February 03, 2026 | 21.15 | 21 | 21 | 21.15 | 20.7 | 2.1M |
| February 02, 2026 | 21.35 | 20.95 | 20.95 | 21.45 | 20.9 | 1.89M |
| January 30, 2026 | 20.85 | 21.25 | 21.25 | 22.5 | 20.85 | 4.86M |
| January 29, 2026 | 21.9 | 21.4 | 21.4 | 21.9 | 21.25 | 1.63M |
| January 28, 2026 | 22.25 | 22 | 22 | 22.45 | 22 | 1M |
| January 27, 2026 | 22.65 | 22.2 | 22.2 | 22.65 | 22.05 | 1.2M |
| January 26, 2026 | 22.4 | 22.65 | 22.65 | 22.85 | 22.35 | 906,734 |
| January 23, 2026 | 23.05 | 22.55 | 22.55 | 23.05 | 22.5 | 1.11M |
| January 22, 2026 | 22.25 | 22.95 | 22.95 | 23.05 | 22.05 | 1.76M |
| January 21, 2026 | 22.6 | 22.15 | 22.15 | 22.6 | 22 | 1.6M |
| January 20, 2026 | 23 | 22.6 | 22.6 | 23 | 22.5 | 2.37M |
| January 19, 2026 | 23.85 | 23 | 23 | 23.85 | 22.95 | 3.05M |
| January 16, 2026 | 24.7 | 23.75 | 23.75 | 24.7 | 23.55 | 2.31M |
| January 15, 2026 | 24.95 | 24.7 | 24.7 | 25.6 | 24.5 | 1.89M |
| January 14, 2026 | 24.7 | 24.7 | 24.7 | 24.9 | 24.3 | 1.61M |
| January 13, 2026 | 25 | 24.35 | 24.35 | 25 | 23.4 | 4.17M |
| January 12, 2026 | 23.4 | 23.15 | 23.15 | 23.4 | 22.95 | 746,218 |
| January 09, 2026 | 23.45 | 23.4 | 23.4 | 23.5 | 23.05 | 779,242 |
| January 08, 2026 | 23.3 | 23.45 | 23.45 | 23.45 | 23.2 | 550,516 |
| January 07, 2026 | 24 | 23.35 | 23.35 | 24 | 23.15 | 1.3M |
| January 06, 2026 | 24 | 24 | 24 | 24.3 | 23.75 | 1.64M |
| January 05, 2026 | 24.47 | 24.28 | 24.28 | 24.57 | 24.13 | 952,258 |
| January 02, 2026 | 24.47 | 24.57 | 24.57 | 24.67 | 24.37 | 529,560 |
| December 31, 2025 | 25.7 | 25 | 25 | 25.7 | 24.3 | 1.28M |
| December 30, 2025 | 26.2 | 25.65 | 25.65 | 26.2 | 25.5 | 1.03M |
| December 29, 2025 | 26.6 | 26.4 | 26.4 | 26.75 | 26.25 | 648,844 |
| December 26, 2025 | 26.45 | 26.5 | 26.5 | 26.7 | 26.3 | 346,229 |
| December 24, 2025 | 26.15 | 26.45 | 26.45 | 27 | 26.15 | 1.01M |
| December 23, 2025 | 26.05 | 26.15 | 26.15 | 26.15 | 25.7 | 521,608 |
| December 22, 2025 | 25.85 | 25.85 | 25.85 | 26.05 | 25.6 | 460,635 |
| December 19, 2025 | 25.5 | 25.85 | 25.85 | 26.05 | 25.5 | 240,935 |
| December 18, 2025 | 25.5 | 25.7 | 25.7 | 25.75 | 25.4 | 253,093 |
| December 17, 2025 | 25.7 | 25.65 | 25.65 | 26.1 | 25.4 | 699,209 |
| December 16, 2025 | 25.85 | 25.7 | 25.7 | 25.85 | 25.35 | 328,241 |
| December 15, 2025 | 26.05 | 26 | 26 | 26.15 | 25.45 | 571,940 |
| December 12, 2025 | 25.3 | 26.1 | 26.1 | 26.2 | 25.25 | 1.51M |
| December 11, 2025 | 24.8 | 24.95 | 24.95 | 25 | 24.65 | 251,952 |
| December 10, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.5 | 359,150 |
| December 09, 2025 | 25.45 | 25.1 | 25.1 | 25.45 | 24.95 | 274,402 |
| December 08, 2025 | 25.4 | 25.45 | 25.45 | 25.8 | 25.25 | 443,153 |
| December 05, 2025 | 25.55 | 25.4 | 25.4 | 25.55 | 25.05 | 323,584 |
| December 04, 2025 | 25.3 | 25.45 | 25.45 | 25.65 | 25.3 | 403,286 |
| December 03, 2025 | 24.9 | 25.35 | 25.35 | 25.35 | 24.8 | 397,605 |
| December 02, 2025 | 24.85 | 24.9 | 24.9 | 24.9 | 24.55 | 160,448 |
| December 01, 2025 | 24.95 | 24.6 | 24.6 | 25.2 | 24.55 | 247,832 |
| November 28, 2025 | 24.65 | 25 | 25 | 25.15 | 24.45 | 394,928 |
| November 27, 2025 | 24.5 | 24.65 | 24.65 | 24.7 | 24.45 | 255,082 |
| November 26, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 639,831 |
| November 25, 2025 | 23.65 | 23.95 | 23.95 | 24 | 23.55 | 306,732 |
| November 24, 2025 | 23 | 23.5 | 23.5 | 23.65 | 23 | 323,888 |
| November 21, 2025 | 23.15 | 22.95 | 22.95 | 23.35 | 22.85 | 333,652 |
| November 20, 2025 | 23.25 | 23.2 | 23.2 | 23.35 | 23.15 | 251,594 |
| November 19, 2025 | 23.15 | 23 | 23 | 23.15 | 22.85 | 294,445 |
| November 18, 2025 | 23.5 | 23 | 23 | 23.55 | 22.7 | 704,648 |
| November 17, 2025 | 23.2 | 23.55 | 23.55 | 23.65 | 22.9 | 517,530 |
| November 14, 2025 | 23.2 | 23 | 23 | 23.3 | 23 | 436,204 |
| November 13, 2025 | 23.5 | 23.2 | 23.2 | 23.6 | 23.2 | 466,477 |
| November 12, 2025 | 24 | 23.5 | 23.5 | 24.1 | 23.35 | 758,127 |