22.70
-0.25(-1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 22.9 | 22.95 | 22.95 | 23.05 | 22.7 | 42.8M |
| February 09, 2026 | 22.75 | 22.8 | 22.8 | 23 | 22.6 | 25.92M |
| February 06, 2026 | 22.75 | 22.65 | 22.65 | 22.75 | 22.4 | 22.7M |
| February 05, 2026 | 22.7 | 22.75 | 22.75 | 22.95 | 22.6 | 21.76M |
| February 04, 2026 | 22.4 | 22.65 | 22.65 | 22.7 | 22.15 | 25.62M |
| February 03, 2026 | 22.15 | 22.3 | 22.3 | 22.7 | 22.1 | 34.34M |
| February 02, 2026 | 22.15 | 21.95 | 21.95 | 22.15 | 21.75 | 27.02M |
| January 30, 2026 | 22.55 | 22.2 | 22.2 | 22.75 | 21.85 | 40.17M |
| January 29, 2026 | 22.5 | 22.3 | 22.3 | 22.65 | 22.2 | 26.62M |
| January 28, 2026 | 23 | 22.5 | 22.5 | 23.5 | 22.5 | 46.28M |
| January 27, 2026 | 22.6 | 22.9 | 22.9 | 23 | 22.5 | 49.97M |
| January 26, 2026 | 22.35 | 22.5 | 22.5 | 22.65 | 22 | 29.56M |
| January 23, 2026 | 22.75 | 22.35 | 22.35 | 22.8 | 22.1 | 39.44M |
| January 22, 2026 | 22.8 | 22.7 | 22.7 | 22.95 | 22.45 | 41.85M |
| January 21, 2026 | 21.9 | 22.25 | 22.25 | 22.7 | 21.9 | 56.72M |
| January 20, 2026 | 21.5 | 21.9 | 21.9 | 22.2 | 21.5 | 54.11M |
| January 19, 2026 | 21.45 | 21.45 | 21.45 | 21.55 | 21.25 | 30.55M |
| January 16, 2026 | 21.4 | 21.5 | 21.5 | 21.7 | 21.25 | 35.27M |
| January 15, 2026 | 21.3 | 21.35 | 21.35 | 21.8 | 21.05 | 52.74M |
| January 14, 2026 | 20.4 | 21.2 | 21.2 | 21.2 | 20.3 | 69.78M |
| January 13, 2026 | 20.9 | 20.35 | 20.35 | 20.95 | 20.3 | 29.78M |
| January 12, 2026 | 20.65 | 20.75 | 20.75 | 20.8 | 20.5 | 21.71M |
| January 09, 2026 | 20.5 | 20.45 | 20.45 | 20.65 | 20.35 | 17.03M |
| January 08, 2026 | 20.85 | 20.4 | 20.4 | 20.9 | 20.4 | 29.71M |
| January 07, 2026 | 20.5 | 20.75 | 20.75 | 20.8 | 20.4 | 32.96M |
| January 06, 2026 | 20.5 | 20.5 | 20.5 | 20.6 | 20.35 | 18.66M |
| January 05, 2026 | 20.3 | 20.45 | 20.45 | 20.65 | 20.25 | 37.64M |
| January 02, 2026 | 20.2 | 20.25 | 20.25 | 20.45 | 20.15 | 15.62M |
| December 31, 2025 | 20.35 | 20.2 | 20.2 | 20.5 | 20.2 | 21.94M |
| December 30, 2025 | 20.45 | 20.2 | 20.2 | 20.5 | 20.1 | 24.15M |
| December 29, 2025 | 20.15 | 20.55 | 20.55 | 20.75 | 20.15 | 44.2M |
| December 26, 2025 | 19.95 | 20.05 | 20.05 | 20.25 | 19.95 | 25.16M |
| December 24, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.85 | 11.61M |
| December 23, 2025 | 20 | 19.9 | 19.9 | 20 | 19.85 | 11.94M |
| December 22, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.85 | 22.73M |
| December 19, 2025 | 19.6 | 19.85 | 19.85 | 19.95 | 19.55 | 29.89M |
| December 18, 2025 | 19.7 | 19.6 | 19.6 | 19.8 | 19.55 | 20.74M |
| December 17, 2025 | 19.8 | 19.65 | 19.65 | 19.8 | 19.55 | 25.74M |
| December 16, 2025 | 19.7 | 19.55 | 19.55 | 19.95 | 19.55 | 29.84M |
| December 15, 2025 | 19.4 | 19.8 | 19.8 | 20.1 | 19.35 | 49.75M |
| December 12, 2025 | 19.45 | 19.4 | 19.4 | 19.55 | 19.3 | 24.99M |
| December 11, 2025 | 18.95 | 19.4 | 19.4 | 19.4 | 18.85 | 41.89M |
| December 10, 2025 | 18.65 | 18.9 | 18.9 | 18.95 | 18.5 | 27.52M |
| December 09, 2025 | 18.75 | 18.6 | 18.6 | 18.75 | 18.5 | 28M |
| December 08, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.65 | 21.69M |
| December 05, 2025 | 19 | 18.75 | 18.75 | 19 | 18.7 | 25.66M |
| December 04, 2025 | 18.9 | 18.9 | 18.9 | 19.15 | 18.9 | 22.36M |
| December 03, 2025 | 18.95 | 18.8 | 18.8 | 19 | 18.8 | 29.37M |
| December 02, 2025 | 19.1 | 18.9 | 18.9 | 19.1 | 18.9 | 30.41M |
| December 01, 2025 | 19.15 | 19.05 | 19.05 | 19.4 | 19 | 20.74M |
| November 28, 2025 | 19.3 | 19.2 | 19.2 | 19.4 | 19.2 | 10.36M |
| November 27, 2025 | 19.4 | 19.3 | 19.3 | 19.4 | 19.15 | 13.65M |
| November 26, 2025 | 19.25 | 19.35 | 19.35 | 19.45 | 19.2 | 18.73M |
| November 25, 2025 | 19.1 | 19.2 | 19.2 | 19.2 | 19.05 | 15.03M |
| November 24, 2025 | 19.15 | 19 | 19 | 19.25 | 19 | 33.02M |
| November 21, 2025 | 19.15 | 19.05 | 19.05 | 19.35 | 19.05 | 29.1M |
| November 20, 2025 | 19.2 | 19.25 | 19.25 | 19.4 | 19.1 | 26.9M |
| November 19, 2025 | 19 | 19.05 | 19.05 | 19.25 | 18.95 | 26.91M |
| November 18, 2025 | 19.1 | 18.95 | 18.95 | 19.3 | 18.95 | 29.3M |
| November 17, 2025 | 19.6 | 19.15 | 19.15 | 19.6 | 19.05 | 27.41M |