22.55
+0.15(+0.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.4 | 22.55 | 22.55 | 22.6 | 22.25 | 1.42M |
| February 10, 2026 | 22.25 | 22.4 | 22.4 | 22.4 | 22.1 | 915,058 |
| February 09, 2026 | 22 | 22.15 | 22.15 | 22.3 | 21.9 | 1.09M |
| February 06, 2026 | 22.2 | 22 | 22 | 22.25 | 21.95 | 837,574 |
| February 05, 2026 | 22.3 | 22.25 | 22.25 | 22.65 | 22.25 | 1.03M |
| February 04, 2026 | 22 | 22.3 | 22.3 | 22.4 | 22 | 699,305 |
| February 03, 2026 | 22.15 | 22 | 22 | 22.2 | 21.95 | 1.06M |
| February 02, 2026 | 22 | 21.8 | 21.8 | 22.2 | 21.8 | 1.91M |
| January 30, 2026 | 22.55 | 22.1 | 22.1 | 22.55 | 22.1 | 1.15M |
| January 29, 2026 | 22.4 | 22.55 | 22.55 | 22.65 | 22.2 | 919,747 |
| January 28, 2026 | 22.5 | 22.35 | 22.35 | 22.6 | 22.2 | 2.18M |
| January 27, 2026 | 22.7 | 22.5 | 22.5 | 22.9 | 22.4 | 1.96M |
| January 26, 2026 | 22.6 | 22.7 | 22.7 | 22.8 | 22.4 | 1.91M |
| January 23, 2026 | 22.6 | 22.5 | 22.5 | 22.65 | 22.45 | 2.58M |
| January 22, 2026 | 22.7 | 22.6 | 22.6 | 22.85 | 22.6 | 1.44M |
| January 21, 2026 | 22.9 | 22.65 | 22.65 | 22.9 | 22.65 | 2.34M |
| January 20, 2026 | 22.7 | 22.9 | 22.9 | 23.05 | 22.7 | 1.7M |
| January 19, 2026 | 23.05 | 22.8 | 22.8 | 23.1 | 22.8 | 1.83M |
| January 16, 2026 | 23.35 | 22.95 | 22.95 | 23.45 | 22.9 | 2.58M |
| January 15, 2026 | 23.5 | 23.2 | 23.2 | 23.6 | 23.15 | 1.72M |
| January 14, 2026 | 23.55 | 23.45 | 23.45 | 23.7 | 23.3 | 1.56M |
| January 13, 2026 | 23.8 | 23.45 | 23.45 | 23.8 | 23.1 | 3.04M |
| January 12, 2026 | 24.15 | 23.6 | 23.6 | 24.35 | 23.5 | 3.3M |
| January 09, 2026 | 24.3 | 24.05 | 24.05 | 24.55 | 23.85 | 2M |
| January 08, 2026 | 24 | 24.25 | 24.25 | 24.4 | 24 | 3.77M |
| January 07, 2026 | 23.25 | 24 | 24 | 24 | 23.25 | 2.8M |
| January 06, 2026 | 23.15 | 23.25 | 23.25 | 23.35 | 23.15 | 1.48M |
| January 05, 2026 | 23.3 | 23.25 | 23.25 | 23.3 | 23 | 2.09M |
| January 02, 2026 | 23.8 | 23.3 | 23.3 | 23.8 | 23.15 | 1.68M |
| December 31, 2025 | 23.45 | 23.4 | 23.4 | 23.6 | 23.3 | 1.25M |
| December 30, 2025 | 23.6 | 23.55 | 23.55 | 23.6 | 23.3 | 1.43M |
| December 29, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.35 | 2.8M |
| December 26, 2025 | 24.2 | 23.9 | 23.9 | 24.2 | 23.75 | 1.88M |
| December 24, 2025 | 23.65 | 24 | 24 | 24.1 | 23.65 | 3.18M |
| December 23, 2025 | 23.15 | 23.65 | 23.65 | 23.75 | 23.05 | 3.12M |
| December 22, 2025 | 23.55 | 23.25 | 23.25 | 23.65 | 23 | 2.78M |
| December 19, 2025 | 22.9 | 23.3 | 23.3 | 23.7 | 22.6 | 5.94M |
| December 18, 2025 | 22.55 | 22.8 | 22.8 | 22.8 | 22.5 | 1.8M |
| December 17, 2025 | 22.3 | 22.55 | 22.55 | 22.75 | 22.3 | 2.02M |
| December 16, 2025 | 22.05 | 22.25 | 22.25 | 22.25 | 22.05 | 1.21M |
| December 15, 2025 | 22.1 | 22.3 | 22.3 | 22.35 | 21.95 | 946,411 |
| December 12, 2025 | 22.25 | 22.1 | 22.1 | 22.35 | 22.1 | 785,358 |
| December 11, 2025 | 22.45 | 22.15 | 22.15 | 22.45 | 21.95 | 1.93M |
| December 10, 2025 | 22.3 | 22.45 | 22.45 | 22.55 | 22.25 | 846,502 |
| December 09, 2025 | 22.4 | 22.25 | 22.25 | 22.45 | 22.2 | 828,543 |
| December 08, 2025 | 22.75 | 22.5 | 22.5 | 22.8 | 22.35 | 1.12M |
| December 05, 2025 | 22.7 | 22.55 | 22.55 | 22.75 | 22.45 | 1.1M |
| December 04, 2025 | 22.85 | 22.8 | 22.8 | 22.85 | 22.45 | 1.17M |
| December 03, 2025 | 22.3 | 22.85 | 22.85 | 23 | 22.3 | 3.16M |
| December 02, 2025 | 22.3 | 22.25 | 22.25 | 22.45 | 22.15 | 1.14M |
| December 01, 2025 | 22.3 | 22.2 | 22.2 | 22.45 | 22 | 1.64M |
| November 28, 2025 | 22.05 | 22.45 | 22.45 | 22.45 | 22.05 | 1.5M |
| November 27, 2025 | 21.8 | 22.2 | 22.2 | 22.2 | 21.8 | 2.09M |
| November 26, 2025 | 21.2 | 21.8 | 21.8 | 21.8 | 21.15 | 1.51M |
| November 25, 2025 | 21.2 | 21.2 | 21.2 | 21.25 | 21.1 | 582,221 |
| November 24, 2025 | 21.1 | 21.3 | 21.3 | 21.35 | 21.1 | 943,043 |
| November 21, 2025 | 21.25 | 21.15 | 21.15 | 21.4 | 21 | 1.1M |
| November 20, 2025 | 21.3 | 21.25 | 21.25 | 21.35 | 21.05 | 1.63M |
| November 19, 2025 | 21 | 20.95 | 20.95 | 21.2 | 20.85 | 1.47M |
| November 18, 2025 | 21.3 | 21.1 | 21.1 | 21.45 | 20.95 | 2.37M |