25.00
+0.35(+1.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.9 | 25 | 25 | 25.25 | 24.9 | 422,752 |
| February 10, 2026 | 25.45 | 24.65 | 24.65 | 25.45 | 24.55 | 350,434 |
| February 09, 2026 | 25.3 | 25.15 | 25.15 | 25.5 | 24.7 | 356,816 |
| February 06, 2026 | 25.5 | 24.8 | 24.8 | 25.5 | 24.4 | 394,112 |
| February 05, 2026 | 25.75 | 25.55 | 25.55 | 25.75 | 25.3 | 353,215 |
| February 04, 2026 | 25.6 | 25.75 | 25.75 | 25.75 | 25.15 | 477,517 |
| February 03, 2026 | 24.75 | 25.4 | 25.4 | 25.55 | 24.7 | 609,574 |
| February 02, 2026 | 24.25 | 24.2 | 24.2 | 24.75 | 24 | 440,553 |
| January 30, 2026 | 25.35 | 24.45 | 24.45 | 25.4 | 24.4 | 859,713 |
| January 29, 2026 | 26.6 | 25.5 | 25.5 | 26.6 | 25.45 | 1.05M |
| January 28, 2026 | 27.15 | 26.3 | 26.3 | 27.15 | 26.25 | 1.01M |
| January 27, 2026 | 27.85 | 26.55 | 26.55 | 27.85 | 26.2 | 2.6M |
| January 26, 2026 | 28 | 27.85 | 27.85 | 29.1 | 27.2 | 8.29M |
| January 23, 2026 | 24.9 | 26.95 | 26.95 | 27.25 | 24.9 | 2.96M |
| January 22, 2026 | 25 | 24.9 | 24.9 | 25.1 | 24.8 | 592,123 |
| January 21, 2026 | 24.7 | 24.85 | 24.85 | 25.1 | 24.65 | 571,343 |
| January 20, 2026 | 24.95 | 24.95 | 24.95 | 25.1 | 24.75 | 810,252 |
| January 19, 2026 | 24.9 | 24.9 | 24.9 | 25.25 | 24.75 | 869,286 |
| January 16, 2026 | 26.05 | 24.9 | 24.9 | 26.05 | 24.8 | 1.53M |
| January 15, 2026 | 26.2 | 26 | 26 | 26.35 | 24.9 | 4.05M |
| January 14, 2026 | 24.2 | 25.45 | 25.45 | 26.1 | 24.1 | 2.86M |
| January 13, 2026 | 24.5 | 24.2 | 24.2 | 24.7 | 23.6 | 520,484 |
| January 12, 2026 | 23.95 | 24.15 | 24.15 | 24.8 | 23.8 | 864,281 |
| January 09, 2026 | 23.5 | 23.5 | 23.5 | 23.8 | 22.7 | 474,569 |
| January 08, 2026 | 24.5 | 23.4 | 23.4 | 24.6 | 23.3 | 699,981 |
| January 07, 2026 | 24.2 | 24.2 | 24.2 | 24.55 | 23.7 | 821,834 |
| January 06, 2026 | 24.4 | 24.1 | 24.1 | 24.5 | 23.6 | 863,761 |
| January 05, 2026 | 24.3 | 24.4 | 24.4 | 25.7 | 23.7 | 4.88M |
| January 02, 2026 | 22.2 | 24.1 | 24.1 | 24.1 | 21.95 | 2.31M |
| December 31, 2025 | 22.3 | 21.95 | 21.95 | 22.3 | 21.85 | 217,144 |
| December 30, 2025 | 22.65 | 22.35 | 22.35 | 22.65 | 22.15 | 95,170 |
| December 29, 2025 | 22.8 | 22.55 | 22.55 | 22.8 | 22.4 | 118,130 |
| December 26, 2025 | 22.55 | 22.7 | 22.7 | 22.7 | 22.4 | 48,317 |
| December 24, 2025 | 22.7 | 22.6 | 22.6 | 22.7 | 22.5 | 51,826 |
| December 23, 2025 | 22.75 | 22.5 | 22.5 | 22.75 | 22.3 | 316,710 |
| December 22, 2025 | 22.8 | 22.6 | 22.6 | 22.8 | 22.5 | 75,827 |
| December 19, 2025 | 22.6 | 22.55 | 22.55 | 22.75 | 22.55 | 105,773 |
| December 18, 2025 | 22.65 | 22.55 | 22.55 | 22.65 | 22.35 | 52,911 |
| December 17, 2025 | 22.65 | 22.55 | 22.55 | 22.85 | 22.55 | 90,500 |
| December 16, 2025 | 22.9 | 22.45 | 22.45 | 22.9 | 22.3 | 127,867 |
| December 15, 2025 | 22.55 | 22.7 | 22.7 | 22.75 | 22.25 | 118,808 |
| December 12, 2025 | 22.4 | 22.3 | 22.3 | 22.55 | 22.2 | 112,656 |
| December 11, 2025 | 22.55 | 22.2 | 22.2 | 22.75 | 22.1 | 220,512 |
| December 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.2 | 121,774 |
| December 09, 2025 | 22.95 | 22.4 | 22.4 | 22.95 | 22.3 | 159,425 |
| December 08, 2025 | 22.95 | 22.8 | 22.8 | 23 | 22.25 | 444,315 |
| December 05, 2025 | 22.45 | 22.05 | 22.05 | 22.45 | 21.95 | 121,625 |
| December 04, 2025 | 22 | 22.25 | 22.25 | 22.25 | 22 | 82,173 |
| December 03, 2025 | 22.05 | 21.95 | 21.95 | 22.15 | 21.9 | 134,943 |
| December 02, 2025 | 21.95 | 21.85 | 21.85 | 22.1 | 21.8 | 164,340 |
| December 01, 2025 | 21.7 | 21.75 | 21.75 | 21.9 | 21.7 | 33,786 |
| November 28, 2025 | 21.7 | 21.8 | 21.8 | 22.2 | 21.65 | 103,029 |
| November 27, 2025 | 21.65 | 21.7 | 21.7 | 21.75 | 21.6 | 56,120 |
| November 26, 2025 | 21.4 | 21.65 | 21.65 | 21.9 | 21.4 | 74,911 |
| November 25, 2025 | 21.1 | 21.2 | 21.2 | 21.35 | 21.1 | 80,672 |
| November 24, 2025 | 21.2 | 21 | 21 | 21.5 | 20.95 | 115,938 |
| November 21, 2025 | 21.4 | 21.1 | 21.1 | 21.6 | 21.1 | 104,296 |
| November 20, 2025 | 21.45 | 21.9 | 21.9 | 21.9 | 21.4 | 199,766 |
| November 19, 2025 | 21.25 | 21.15 | 21.15 | 21.45 | 21 | 107,504 |
| November 18, 2025 | 22 | 21.25 | 21.25 | 22 | 21.25 | 183,665 |