22.85
+0.05(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 22.65 | 22.35 | 22.35 | 22.65 | 22.2 | 194,014 |
| February 05, 2026 | 22.55 | 22.7 | 22.7 | 22.8 | 22.55 | 93,089 |
| February 04, 2026 | 22.6 | 22.65 | 22.65 | 22.7 | 22.45 | 93,829 |
| February 03, 2026 | 22.45 | 22.6 | 22.6 | 23.15 | 22.45 | 237,015 |
| February 02, 2026 | 22.2 | 22.4 | 22.4 | 22.6 | 22.2 | 260,016 |
| January 30, 2026 | 22.5 | 22.45 | 22.45 | 22.5 | 22.3 | 214,506 |
| January 29, 2026 | 22.95 | 22.5 | 22.5 | 22.95 | 22.3 | 1.37M |
| January 28, 2026 | 23.2 | 22.95 | 22.95 | 23.2 | 22.7 | 438,385 |
| January 27, 2026 | 23.45 | 23.15 | 23.15 | 23.65 | 23.1 | 253,168 |
| January 26, 2026 | 23.55 | 23.3 | 23.3 | 23.6 | 23.15 | 297,035 |
| January 23, 2026 | 23.65 | 23.5 | 23.5 | 23.65 | 23.35 | 119,308 |
| January 22, 2026 | 23.4 | 23.55 | 23.55 | 23.8 | 23.25 | 274,668 |
| January 21, 2026 | 23.6 | 23.2 | 23.2 | 23.8 | 23 | 725,941 |
| January 20, 2026 | 23.9 | 23.65 | 23.65 | 23.9 | 23.65 | 197,729 |
| January 19, 2026 | 24 | 23.9 | 23.9 | 24.05 | 23.85 | 194,667 |
| January 16, 2026 | 24.4 | 24 | 24 | 24.4 | 23.8 | 803,104 |
| January 15, 2026 | 24.6 | 24.25 | 24.25 | 24.7 | 24.15 | 372,903 |
| January 14, 2026 | 24.6 | 24.5 | 24.5 | 24.75 | 24.45 | 426,164 |
| January 13, 2026 | 25.45 | 24.5 | 24.5 | 25.45 | 24.45 | 1.71M |
| January 12, 2026 | 25.45 | 25.35 | 25.35 | 25.55 | 25.35 | 338,444 |
| January 09, 2026 | 25.65 | 25.35 | 25.35 | 25.65 | 25.2 | 345,653 |
| January 08, 2026 | 25.6 | 25.35 | 25.35 | 25.65 | 25.35 | 207,318 |
| January 07, 2026 | 25.6 | 25.45 | 25.45 | 25.6 | 25.4 | 300,139 |
| January 06, 2026 | 25.4 | 25.45 | 25.45 | 25.5 | 25.3 | 276,433 |
| January 05, 2026 | 25.9 | 25.4 | 25.4 | 25.9 | 25.4 | 342,300 |
| January 02, 2026 | 26.2 | 25.85 | 25.85 | 26.2 | 25.85 | 141,808 |
| December 31, 2025 | 26 | 26 | 26 | 26.1 | 25.95 | 63,036 |
| December 30, 2025 | 26.05 | 25.95 | 25.95 | 26.15 | 25.95 | 423,793 |
| December 29, 2025 | 26.6 | 26.25 | 26.25 | 26.65 | 25.95 | 471,890 |
| December 26, 2025 | 26.75 | 26.45 | 26.45 | 26.75 | 26.35 | 247,120 |
| December 24, 2025 | 26.5 | 26.65 | 26.65 | 26.8 | 26.45 | 153,040 |
| December 23, 2025 | 26.6 | 26.5 | 26.5 | 26.6 | 26.4 | 105,829 |
| December 22, 2025 | 26.85 | 26.55 | 26.55 | 26.85 | 26.55 | 203,692 |
| December 19, 2025 | 26.4 | 26.6 | 26.6 | 26.75 | 26.35 | 219,301 |
| December 18, 2025 | 26.25 | 26.25 | 26.25 | 26.5 | 26.15 | 90,150 |
| December 17, 2025 | 26.2 | 26.15 | 26.15 | 26.4 | 26.05 | 71,094 |
| December 16, 2025 | 26.15 | 26.05 | 26.05 | 26.15 | 26.05 | 93,328 |
| December 15, 2025 | 26.7 | 26.25 | 26.25 | 26.7 | 26.15 | 415,695 |
| December 12, 2025 | 26.7 | 26.8 | 26.8 | 26.9 | 26.65 | 225,270 |
| December 11, 2025 | 26.95 | 26.7 | 26.7 | 27 | 26.5 | 162,730 |
| December 10, 2025 | 27 | 26.7 | 26.7 | 27 | 26.65 | 59,407 |
| December 09, 2025 | 26.7 | 26.95 | 26.95 | 27.1 | 26.6 | 508,750 |
| December 08, 2025 | 26.5 | 26.45 | 26.45 | 26.6 | 26.15 | 46,810 |
| December 05, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26.1 | 41,405 |
| December 04, 2025 | 25.95 | 26.15 | 26.15 | 26.35 | 25.95 | 181,010 |
| December 03, 2025 | 26.1 | 26 | 26 | 26.1 | 25.85 | 171,885 |
| December 02, 2025 | 26.1 | 25.9 | 25.9 | 26.1 | 25.75 | 23,031 |
| December 01, 2025 | 25.9 | 25.95 | 25.95 | 25.95 | 25.75 | 51,752 |
| November 28, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 25.95 | 103,662 |
| November 27, 2025 | 25.7 | 26.2 | 26.2 | 26.2 | 25.7 | 312,791 |
| November 26, 2025 | 26 | 25.75 | 25.75 | 26.1 | 25.6 | 154,431 |
| November 25, 2025 | 25.7 | 25.75 | 25.75 | 25.75 | 25.5 | 99,040 |
| November 24, 2025 | 25.65 | 25.8 | 25.8 | 25.95 | 25.6 | 75,409 |
| November 21, 2025 | 25.65 | 25.65 | 25.65 | 25.7 | 25.35 | 56,441 |
| November 20, 2025 | 25.35 | 25.6 | 25.6 | 26.1 | 25.35 | 97,103 |
| November 19, 2025 | 25.5 | 25.45 | 25.45 | 25.5 | 25.15 | 89,081 |
| November 18, 2025 | 25.4 | 25.3 | 25.3 | 25.55 | 25.2 | 198,080 |
| November 17, 2025 | 26.1 | 25.55 | 25.55 | 26.1 | 25.5 | 515,007 |
| November 14, 2025 | 26.05 | 26.35 | 26.35 | 26.5 | 26.05 | 246,685 |
| November 13, 2025 | 26.75 | 26.25 | 26.25 | 26.75 | 26.2 | 190,192 |