25.30
+2.3(+10.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 2.04M |
| January 13, 2026 | 21 | 23 | 23 | 23 | 20.75 | 3.04M |
| January 12, 2026 | 20.7 | 20.95 | 20.95 | 21.1 | 20.7 | 553,516 |
| January 09, 2026 | 20.6 | 20.55 | 20.55 | 20.6 | 20.3 | 250,053 |
| January 08, 2026 | 20.85 | 20.6 | 20.6 | 20.85 | 20.35 | 472,514 |
| January 07, 2026 | 20.4 | 20.85 | 20.85 | 20.85 | 20.25 | 678,585 |
| January 06, 2026 | 20.05 | 20.25 | 20.25 | 20.4 | 20.05 | 409,053 |
| January 05, 2026 | 20.7 | 20.05 | 20.05 | 20.7 | 20.05 | 432,758 |
| January 02, 2026 | 20.3 | 20.45 | 20.45 | 20.45 | 20.2 | 331,377 |
| December 31, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.1 | 316,138 |
| December 30, 2025 | 20.55 | 20.4 | 20.4 | 20.55 | 20 | 497,365 |
| December 29, 2025 | 20.35 | 20.3 | 20.3 | 20.55 | 20.15 | 422,352 |
| December 26, 2025 | 20.55 | 20.35 | 20.35 | 20.65 | 20.15 | 429,510 |
| December 24, 2025 | 20.9 | 20.7 | 20.7 | 20.9 | 20.65 | 157,714 |
| December 23, 2025 | 21 | 20.9 | 20.9 | 21 | 20.55 | 205,013 |
| December 22, 2025 | 20.75 | 20.85 | 20.85 | 20.9 | 20.75 | 173,430 |
| December 19, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.7 | 161,136 |
| December 18, 2025 | 20.6 | 20.9 | 20.9 | 20.9 | 20.6 | 165,877 |
| December 17, 2025 | 20.7 | 20.8 | 20.8 | 20.9 | 20.65 | 211,974 |
| December 16, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.2 | 212,645 |
| December 15, 2025 | 20.75 | 20.85 | 20.85 | 20.9 | 20.55 | 147,273 |
| December 12, 2025 | 20.7 | 20.75 | 20.75 | 20.9 | 20.65 | 109,639 |
| December 11, 2025 | 20.75 | 20.7 | 20.7 | 20.75 | 20.45 | 163,557 |
| December 10, 2025 | 20.65 | 20.7 | 20.7 | 20.75 | 20.45 | 173,084 |
| December 09, 2025 | 20.5 | 20.6 | 20.6 | 20.75 | 20.4 | 173,377 |
| December 08, 2025 | 20.55 | 20.55 | 20.55 | 20.65 | 20.35 | 206,304 |
| December 05, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.5 | 375,168 |
| December 04, 2025 | 21.2 | 21.1 | 21.1 | 21.2 | 20.8 | 170,557 |
| December 03, 2025 | 20.5 | 21.1 | 21.1 | 21.45 | 20.5 | 349,811 |
| December 02, 2025 | 20.35 | 20.5 | 20.5 | 20.65 | 20.35 | 135,230 |
| December 01, 2025 | 20.8 | 20.4 | 20.4 | 20.8 | 20.4 | 140,800 |
| November 28, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.35 | 166,585 |
| November 27, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.3 | 145,828 |
| November 26, 2025 | 20.1 | 20.45 | 20.45 | 20.45 | 20.05 | 188,305 |
| November 25, 2025 | 19.95 | 20.1 | 20.1 | 20.2 | 19.9 | 138,794 |
| November 24, 2025 | 19.85 | 19.7 | 19.7 | 19.95 | 19.65 | 157,936 |
| November 21, 2025 | 20.05 | 19.65 | 19.65 | 20.05 | 19.6 | 180,770 |
| November 20, 2025 | 19.8 | 20 | 20 | 20.2 | 19.75 | 118,158 |
| November 19, 2025 | 19.95 | 19.75 | 19.75 | 20.1 | 19.7 | 261,365 |
| November 18, 2025 | 20.2 | 19.9 | 19.9 | 20.45 | 19.9 | 430,646 |
| November 17, 2025 | 20.95 | 20.4 | 20.4 | 21.2 | 20.35 | 355,862 |
| November 14, 2025 | 21.25 | 20.95 | 20.95 | 21.25 | 20.95 | 234,186 |
| November 13, 2025 | 21.1 | 21.3 | 21.3 | 21.3 | 21 | 300,610 |
| November 12, 2025 | 20.7 | 21.1 | 21.1 | 21.2 | 20.7 | 296,457 |
| November 11, 2025 | 20.65 | 20.7 | 20.7 | 21.15 | 20.65 | 329,020 |
| November 10, 2025 | 20.75 | 20.8 | 20.8 | 20.9 | 20.5 | 342,984 |
| November 07, 2025 | 21 | 21 | 21 | 21 | 20.75 | 311,958 |
| November 06, 2025 | 21.2 | 21.05 | 21.05 | 21.25 | 21 | 334,733 |
| November 05, 2025 | 21.4 | 21.1 | 21.1 | 21.5 | 21.05 | 489,399 |
| November 04, 2025 | 22.7 | 21.65 | 21.65 | 22.7 | 21.65 | 1.72M |
| November 03, 2025 | 22.95 | 22.6 | 22.6 | 23.4 | 22.55 | 480,717 |
| October 31, 2025 | 22.8 | 22.55 | 22.55 | 22.8 | 22.45 | 362,072 |
| October 30, 2025 | 23.2 | 22.9 | 22.9 | 23.2 | 22.65 | 410,671 |
| October 29, 2025 | 23.1 | 23.2 | 23.2 | 23.4 | 23 | 375,920 |
| October 28, 2025 | 23.95 | 23.25 | 23.25 | 23.95 | 23.2 | 351,338 |
| October 27, 2025 | 23.6 | 23.75 | 23.75 | 23.8 | 23.35 | 490,755 |
| October 23, 2025 | 23.6 | 23.45 | 23.45 | 23.8 | 23.25 | 328,891 |
| October 22, 2025 | 23.35 | 23.6 | 23.6 | 23.75 | 23.3 | 526,384 |
| October 21, 2025 | 24 | 23.3 | 23.3 | 24.05 | 23.2 | 1.36M |
| October 20, 2025 | 22.35 | 23.45 | 23.45 | 23.45 | 22.25 | 1.5M |