26.35
+1.35(+5.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.2 | 26.35 | 26.35 | 26.65 | 24.2 | 2.33M |
| February 10, 2026 | 23.8 | 25 | 25 | 25 | 23.2 | 2.49M |
| February 09, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 291,061 |
| February 06, 2026 | 21.5 | 20.7 | 20.7 | 21.5 | 20.35 | 230,354 |
| February 05, 2026 | 21.2 | 21.45 | 21.45 | 22.55 | 21.2 | 237,718 |
| February 04, 2026 | 20.9 | 21.45 | 21.45 | 21.55 | 20.85 | 228,753 |
| February 03, 2026 | 21.7 | 21.2 | 21.2 | 21.95 | 20.9 | 322,158 |
| February 02, 2026 | 22.55 | 21.45 | 21.45 | 22.7 | 21.35 | 510,729 |
| January 30, 2026 | 22.65 | 22.7 | 22.7 | 23.15 | 22.6 | 254,864 |
| January 29, 2026 | 22.9 | 22.75 | 22.75 | 23 | 22.55 | 310,732 |
| January 28, 2026 | 23.45 | 23 | 23 | 23.6 | 22.85 | 303,363 |
| January 27, 2026 | 23.8 | 23.2 | 23.2 | 23.8 | 22.55 | 410,917 |
| January 26, 2026 | 23.35 | 23.15 | 23.15 | 23.35 | 22.8 | 303,246 |
| January 23, 2026 | 22.35 | 23.25 | 23.25 | 23.45 | 22.25 | 417,226 |
| January 22, 2026 | 22.5 | 22.65 | 22.65 | 22.95 | 22.4 | 381,228 |
| January 21, 2026 | 22.25 | 22.5 | 22.5 | 23 | 22.05 | 586,410 |
| January 20, 2026 | 23.25 | 22.95 | 22.95 | 23.35 | 22.75 | 341,196 |
| January 19, 2026 | 22.6 | 23.25 | 23.25 | 24 | 22.6 | 672,171 |
| January 16, 2026 | 23.5 | 22.6 | 22.6 | 23.5 | 22.4 | 511,733 |
| January 15, 2026 | 22.95 | 22.8 | 22.8 | 23.15 | 22.4 | 281,724 |
| January 14, 2026 | 22.6 | 22.75 | 22.75 | 23.1 | 22.3 | 378,125 |
| January 13, 2026 | 24.15 | 22.6 | 22.6 | 24.15 | 21.6 | 1.09M |
| January 12, 2026 | 24.3 | 23.5 | 23.5 | 24.3 | 23.5 | 434,065 |
| January 09, 2026 | 24.4 | 23.45 | 23.45 | 24.8 | 23.35 | 616,372 |
| January 08, 2026 | 22.65 | 24.3 | 24.3 | 24.9 | 22.15 | 1.57M |
| January 07, 2026 | 24.05 | 23.25 | 23.25 | 24.05 | 23.15 | 1.24M |
| January 06, 2026 | 24.7 | 24.05 | 24.05 | 24.7 | 23.35 | 1.92M |
| January 05, 2026 | 23 | 24.3 | 24.3 | 24.3 | 22.7 | 3.01M |
| January 02, 2026 | 20.1 | 22.1 | 22.1 | 22.1 | 19.7 | 1.33M |
| December 31, 2025 | 20 | 20.1 | 20.1 | 20.1 | 19.5 | 246,101 |
| December 30, 2025 | 20.4 | 20 | 20 | 20.4 | 19.65 | 266,056 |
| December 29, 2025 | 21 | 20.35 | 20.35 | 21 | 20.1 | 310,713 |
| December 26, 2025 | 20.4 | 20.9 | 20.9 | 21 | 20.3 | 661,556 |
| December 24, 2025 | 19.55 | 20.2 | 20.2 | 20.7 | 19.3 | 522,740 |
| December 23, 2025 | 19.65 | 19.3 | 19.3 | 19.75 | 19.15 | 186,469 |
| December 22, 2025 | 19.45 | 19.6 | 19.6 | 19.95 | 19.3 | 149,056 |
| December 19, 2025 | 19.2 | 19.6 | 19.6 | 19.9 | 19 | 216,707 |
| December 18, 2025 | 19.6 | 19 | 19 | 19.85 | 19 | 356,759 |
| December 17, 2025 | 20.35 | 19.75 | 19.75 | 20.4 | 19.7 | 201,376 |
| December 16, 2025 | 20.7 | 20 | 20 | 20.7 | 19.75 | 450,767 |
| December 15, 2025 | 20.05 | 20.7 | 20.7 | 20.85 | 19.85 | 476,872 |
| December 12, 2025 | 19.7 | 20 | 20 | 20.15 | 19.6 | 366,588 |
| December 11, 2025 | 21.4 | 19.95 | 19.95 | 21.4 | 19.95 | 681,923 |
| December 10, 2025 | 21 | 20.7 | 20.7 | 21.5 | 20.3 | 1.43M |
| December 09, 2025 | 18.75 | 20 | 20 | 20 | 18.45 | 1.39M |
| December 08, 2025 | 18.15 | 18.2 | 18.2 | 18.25 | 17.8 | 252,297 |
| December 05, 2025 | 18.1 | 18 | 18 | 18.35 | 17.55 | 402,811 |
| December 04, 2025 | 17.85 | 18 | 18 | 18 | 17.6 | 269,816 |
| December 03, 2025 | 18.1 | 18 | 18 | 18.3 | 17.6 | 367,859 |
| December 02, 2025 | 18.9 | 18.1 | 18.1 | 18.9 | 17.95 | 711,853 |
| December 01, 2025 | 18 | 18.75 | 18.75 | 18.85 | 17.85 | 1.42M |
| November 28, 2025 | 17 | 17.9 | 17.9 | 17.9 | 17 | 1.8M |
| November 27, 2025 | 15.1 | 16.3 | 16.3 | 16.3 | 15.1 | 1.14M |
| November 26, 2025 | 14.6 | 14.85 | 14.85 | 14.85 | 14.6 | 188,454 |
| November 25, 2025 | 14.9 | 14.7 | 14.7 | 14.9 | 14.55 | 124,028 |
| November 24, 2025 | 14.15 | 14.4 | 14.4 | 14.4 | 14.1 | 129,502 |
| November 21, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14 | 270,496 |
| November 20, 2025 | 14.4 | 14.45 | 14.45 | 14.9 | 14.35 | 243,860 |
| November 19, 2025 | 14.7 | 14.4 | 14.4 | 14.95 | 14.1 | 321,269 |
| November 18, 2025 | 15.05 | 14.9 | 14.9 | 15.2 | 14.2 | 628,742 |