24.10
+0.45(+1.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.55 | 24.1 | 24.1 | 24.8 | 23.5 | 576,785 |
| February 10, 2026 | 23.7 | 23.65 | 23.65 | 23.8 | 23.55 | 147,362 |
| February 09, 2026 | 23.6 | 23.65 | 23.65 | 23.8 | 23.2 | 273,870 |
| February 06, 2026 | 23.7 | 23.4 | 23.4 | 23.7 | 23.1 | 277,982 |
| February 05, 2026 | 24 | 23.9 | 23.9 | 24.1 | 23.8 | 201,947 |
| February 04, 2026 | 23.9 | 24.05 | 24.05 | 24.25 | 23.75 | 202,670 |
| February 03, 2026 | 24.6 | 24.05 | 24.05 | 24.6 | 23.8 | 390,941 |
| February 02, 2026 | 24.65 | 24.25 | 24.25 | 24.65 | 24.05 | 258,344 |
| January 30, 2026 | 25.3 | 24.65 | 24.65 | 25.3 | 24.55 | 329,517 |
| January 29, 2026 | 25.75 | 25.3 | 25.3 | 25.75 | 25.25 | 309,903 |
| January 28, 2026 | 26.2 | 25.75 | 25.75 | 26.2 | 25.6 | 224,523 |
| January 27, 2026 | 26.3 | 26 | 26 | 26.35 | 25.75 | 446,465 |
| January 26, 2026 | 26.65 | 26.35 | 26.35 | 27.3 | 26.2 | 673,978 |
| January 23, 2026 | 26.1 | 26.5 | 26.5 | 26.7 | 25.7 | 654,583 |
| January 22, 2026 | 26.85 | 26.1 | 26.1 | 27 | 25.9 | 1.28M |
| January 21, 2026 | 25.3 | 26.7 | 26.7 | 27.2 | 25.1 | 2.33M |
| January 20, 2026 | 25.65 | 24.95 | 24.95 | 25.65 | 24.9 | 473,789 |
| January 19, 2026 | 25.55 | 25.35 | 25.35 | 25.55 | 25.2 | 424,132 |
| January 16, 2026 | 25.8 | 25.25 | 25.25 | 25.9 | 25.25 | 408,888 |
| January 15, 2026 | 25.05 | 25.8 | 25.8 | 26.1 | 24.85 | 1M |
| January 14, 2026 | 24.2 | 24.8 | 24.8 | 24.95 | 24.15 | 322,493 |
| January 13, 2026 | 24.85 | 24.2 | 24.2 | 24.85 | 24 | 359,456 |
| January 12, 2026 | 24.9 | 24.65 | 24.65 | 25 | 24.65 | 296,854 |
| January 09, 2026 | 25.2 | 25 | 25 | 25.5 | 24.6 | 324,141 |
| January 08, 2026 | 25.5 | 25.05 | 25.05 | 25.5 | 24.75 | 399,207 |
| January 07, 2026 | 25.65 | 25.5 | 25.5 | 26.25 | 24.7 | 2.09M |
| January 06, 2026 | 23.7 | 25.3 | 25.3 | 25.45 | 23.7 | 845,330 |
| January 05, 2026 | 23.8 | 23.6 | 23.6 | 23.8 | 23.6 | 130,818 |
| January 02, 2026 | 23.95 | 23.75 | 23.75 | 24 | 23.75 | 87,314 |
| December 31, 2025 | 23.9 | 23.75 | 23.75 | 23.95 | 23.7 | 128,827 |
| December 30, 2025 | 24.2 | 23.95 | 23.95 | 24.5 | 23.9 | 101,479 |
| December 29, 2025 | 24.2 | 24.2 | 24.2 | 24.5 | 24.15 | 131,654 |
| December 26, 2025 | 24.4 | 24.2 | 24.2 | 24.7 | 24.1 | 131,099 |
| December 24, 2025 | 24.05 | 24.05 | 24.05 | 24.25 | 24 | 101,881 |
| December 23, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.85 | 63,480 |
| December 22, 2025 | 23.7 | 24 | 24 | 24.05 | 23.4 | 165,123 |
| December 19, 2025 | 23.75 | 23.75 | 23.75 | 24.05 | 23.55 | 58,232 |
| December 18, 2025 | 23.5 | 23.45 | 23.45 | 23.75 | 23.35 | 37,472 |
| December 17, 2025 | 23.55 | 23.55 | 23.55 | 23.85 | 23.55 | 63,802 |
| December 16, 2025 | 24 | 23.55 | 23.55 | 24 | 23.35 | 104,216 |
| December 15, 2025 | 23.95 | 24.15 | 24.15 | 24.4 | 23.75 | 46,994 |
| December 12, 2025 | 23.85 | 24.1 | 24.1 | 24.3 | 23.85 | 117,317 |
| December 11, 2025 | 23.7 | 23.85 | 23.85 | 23.9 | 23.55 | 120,626 |
| December 10, 2025 | 23.6 | 23.7 | 23.7 | 23.95 | 23.5 | 122,279 |
| December 09, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.2 | 223,359 |
| December 08, 2025 | 23.65 | 23.6 | 23.6 | 23.95 | 23.5 | 75,916 |
| December 05, 2025 | 24 | 23.65 | 23.65 | 24.15 | 23.65 | 94,117 |
| December 04, 2025 | 24.2 | 24 | 24 | 24.3 | 23.85 | 57,835 |
| December 03, 2025 | 23.85 | 23.95 | 23.95 | 24 | 23.85 | 29,971 |
| December 02, 2025 | 24.1 | 23.8 | 23.8 | 24.4 | 23.7 | 68,233 |
| December 01, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.6 | 48,756 |
| November 28, 2025 | 23.75 | 23.8 | 23.8 | 24 | 23.7 | 105,763 |
| November 27, 2025 | 23.6 | 23.95 | 23.95 | 24.15 | 23.6 | 174,472 |
| November 26, 2025 | 23.1 | 23.5 | 23.5 | 23.85 | 23.1 | 116,447 |
| November 25, 2025 | 23.2 | 23.05 | 23.05 | 23.2 | 23 | 39,435 |
| November 24, 2025 | 23.05 | 22.95 | 22.95 | 23.25 | 22.8 | 97,687 |
| November 21, 2025 | 23.65 | 23 | 23 | 23.65 | 22.9 | 114,942 |
| November 20, 2025 | 23.65 | 23.45 | 23.45 | 23.8 | 23.3 | 138,480 |
| November 19, 2025 | 23.95 | 23.2 | 23.2 | 23.95 | 23.1 | 164,194 |
| November 18, 2025 | 24.15 | 23.8 | 23.8 | 24.15 | 23.6 | 170,783 |