24.20
+0.1(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 24.35 | 24.95 | 24.95 | 25 | 24.25 | 560,665 |
| February 03, 2026 | 24.35 | 24.1 | 24.1 | 24.5 | 24.05 | 318,532 |
| February 02, 2026 | 24.7 | 24.35 | 24.35 | 24.7 | 24.05 | 409,521 |
| January 30, 2026 | 25 | 24.35 | 24.35 | 25 | 24.35 | 435,711 |
| January 29, 2026 | 25.1 | 24.8 | 24.8 | 25.3 | 24.7 | 834,686 |
| January 28, 2026 | 24.75 | 24.9 | 24.9 | 26.2 | 24.65 | 1.83M |
| January 27, 2026 | 24.3 | 24.2 | 24.2 | 24.7 | 24.2 | 232,570 |
| January 26, 2026 | 24.15 | 24.15 | 24.15 | 24.3 | 23.95 | 276,857 |
| January 23, 2026 | 24.2 | 24.1 | 24.1 | 24.45 | 24.1 | 347,431 |
| January 22, 2026 | 24.35 | 24.45 | 24.45 | 24.5 | 24.35 | 264,465 |
| January 21, 2026 | 24.4 | 24.25 | 24.25 | 24.6 | 24.25 | 288,688 |
| January 20, 2026 | 24.7 | 24.4 | 24.4 | 24.7 | 24.4 | 343,711 |
| January 19, 2026 | 24.4 | 24.55 | 24.55 | 24.8 | 24.1 | 517,751 |
| January 16, 2026 | 24.95 | 24.5 | 24.5 | 24.95 | 24.5 | 321,628 |
| January 15, 2026 | 24.8 | 24.85 | 24.85 | 25 | 24.65 | 450,617 |
| January 14, 2026 | 24.25 | 24.7 | 24.7 | 24.8 | 24.25 | 655,017 |
| January 13, 2026 | 24.45 | 24.2 | 24.2 | 24.55 | 24.05 | 337,214 |
| January 12, 2026 | 24 | 24.35 | 24.35 | 24.5 | 23.85 | 497,134 |
| January 09, 2026 | 24.3 | 24 | 24 | 24.4 | 23.8 | 284,335 |
| January 08, 2026 | 24.15 | 24 | 24 | 24.5 | 23.8 | 258,952 |
| January 07, 2026 | 23.7 | 24.05 | 24.05 | 24.1 | 23.7 | 531,250 |
| January 06, 2026 | 23.55 | 23.45 | 23.45 | 23.7 | 23.4 | 274,565 |
| January 05, 2026 | 24.2 | 23.55 | 23.55 | 24.3 | 23.5 | 440,898 |
| January 02, 2026 | 24 | 24.05 | 24.05 | 24.75 | 24 | 795,898 |
| December 31, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.6 | 141,527 |
| December 30, 2025 | 24.1 | 23.75 | 23.75 | 24.1 | 23.5 | 196,396 |
| December 29, 2025 | 23.7 | 24 | 24 | 24.05 | 23.6 | 482,099 |
| December 26, 2025 | 23.45 | 23.45 | 23.45 | 23.6 | 23.3 | 402,792 |
| December 24, 2025 | 23.6 | 23.4 | 23.4 | 24.25 | 23.4 | 783,186 |
| December 23, 2025 | 23.45 | 23.55 | 23.55 | 23.55 | 23.3 | 301,618 |
| December 22, 2025 | 23.5 | 23.45 | 23.45 | 23.5 | 23.2 | 360,902 |
| December 19, 2025 | 23.1 | 23.5 | 23.5 | 23.5 | 23 | 482,241 |
| December 18, 2025 | 23.4 | 23.15 | 23.15 | 23.4 | 23 | 744,443 |
| December 17, 2025 | 23.55 | 23.55 | 23.55 | 23.85 | 23.5 | 350,222 |
| December 16, 2025 | 23.75 | 23.5 | 23.5 | 23.75 | 23.3 | 512,470 |
| December 15, 2025 | 23.7 | 23.65 | 23.65 | 24 | 23.5 | 511,413 |
| December 12, 2025 | 23.95 | 23.7 | 23.7 | 24 | 23.5 | 324,631 |
| December 11, 2025 | 23.9 | 23.7 | 23.7 | 24 | 23.7 | 222,691 |
| December 10, 2025 | 23.9 | 23.75 | 23.75 | 24 | 23.75 | 288,307 |
| December 09, 2025 | 24 | 23.95 | 23.95 | 24.1 | 23.9 | 195,420 |
| December 08, 2025 | 24.3 | 24.1 | 24.1 | 24.3 | 23.9 | 425,351 |
| December 05, 2025 | 25.15 | 24.3 | 24.3 | 25.15 | 24.25 | 1.04M |
| December 04, 2025 | 25.45 | 25.2 | 25.2 | 26.3 | 25.1 | 3.03M |
| December 03, 2025 | 24.9 | 24.6 | 24.6 | 25.2 | 24.45 | 345,293 |
| December 02, 2025 | 24.8 | 24.75 | 24.75 | 25.45 | 24.55 | 629,957 |
| December 01, 2025 | 24.45 | 24.4 | 24.4 | 25 | 24.4 | 389,305 |
| November 28, 2025 | 24.6 | 24.4 | 24.4 | 24.8 | 24.4 | 356,338 |
| November 27, 2025 | 25.2 | 24.4 | 24.4 | 25.2 | 24.25 | 373,567 |
| November 26, 2025 | 24.75 | 24.85 | 24.85 | 25.55 | 24.75 | 890,288 |
| November 25, 2025 | 24.2 | 24.35 | 24.35 | 24.45 | 23.85 | 531,197 |
| November 24, 2025 | 23.65 | 24 | 24 | 24 | 23.5 | 320,380 |
| November 21, 2025 | 23.65 | 23.25 | 23.25 | 23.9 | 23.15 | 373,555 |
| November 20, 2025 | 23.5 | 23.8 | 23.8 | 24.2 | 23.5 | 470,676 |
| November 19, 2025 | 23.85 | 23.5 | 23.5 | 24.25 | 23.45 | 599,152 |
| November 18, 2025 | 24.25 | 23.7 | 23.7 | 24.55 | 23.7 | 678,744 |
| November 17, 2025 | 24.9 | 24.25 | 24.25 | 24.9 | 24.15 | 661,574 |
| November 14, 2025 | 25 | 24.85 | 24.85 | 25.55 | 24.85 | 597,321 |
| November 13, 2025 | 25.8 | 25.25 | 25.25 | 25.8 | 25.15 | 424,027 |
| November 12, 2025 | 25.05 | 25.25 | 25.25 | 25.8 | 25.05 | 586,768 |
| November 11, 2025 | 25.1 | 24.75 | 24.75 | 25.15 | 24.75 | 313,455 |