25.45
+1.25(+5.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 21.95 | 21.85 | 21.85 | 22.4 | 21.75 | 233,186 |
| November 14, 2025 | 22 | 21.9 | 21.9 | 22.25 | 21.9 | 162,893 |
| November 13, 2025 | 22.05 | 22.3 | 22.3 | 22.45 | 22.05 | 209,560 |
| November 12, 2025 | 21.45 | 22 | 22 | 22.15 | 21.45 | 179,741 |
| November 11, 2025 | 21.9 | 21.6 | 21.6 | 22.2 | 21.55 | 885,698 |
| November 10, 2025 | 22.95 | 22.85 | 22.85 | 23.15 | 22.6 | 194,989 |
| November 07, 2025 | 23.4 | 23 | 23 | 23.6 | 22.9 | 324,243 |
| November 06, 2025 | 23.3 | 23.8 | 23.8 | 23.85 | 23.25 | 243,290 |
| November 05, 2025 | 23 | 23.35 | 23.35 | 23.35 | 22.6 | 259,879 |
| November 04, 2025 | 23.65 | 23.2 | 23.2 | 23.8 | 23.2 | 288,648 |
| November 03, 2025 | 24.55 | 23.7 | 23.7 | 24.55 | 23.65 | 343,955 |
| October 31, 2025 | 24 | 24.55 | 24.55 | 24.8 | 23.95 | 481,694 |
| October 30, 2025 | 24 | 23.9 | 23.9 | 24.3 | 23.9 | 285,161 |
| October 29, 2025 | 24.4 | 24 | 24 | 24.4 | 23.95 | 354,745 |
| October 28, 2025 | 24.35 | 24.35 | 24.35 | 24.55 | 24 | 316,028 |
| October 27, 2025 | 23.5 | 24.2 | 24.2 | 24.25 | 23.25 | 377,846 |
| October 23, 2025 | 23.65 | 23.4 | 23.4 | 23.75 | 23.4 | 87,358 |
| October 22, 2025 | 23.75 | 23.85 | 23.85 | 23.85 | 23.6 | 79,151 |
| October 21, 2025 | 23.4 | 23.7 | 23.7 | 23.9 | 23.4 | 157,164 |
| October 20, 2025 | 23.95 | 23.3 | 23.3 | 23.95 | 23.25 | 223,599 |