24.45
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.4 | 24.45 | 24.45 | 24.65 | 24.35 | 79,404 |
| February 10, 2026 | 24.65 | 24.4 | 24.4 | 24.7 | 24.4 | 105,325 |
| February 09, 2026 | 24.95 | 24.65 | 24.65 | 24.95 | 24.6 | 170,604 |
| February 06, 2026 | 25.15 | 24.95 | 24.95 | 25.3 | 24.85 | 62,071 |
| February 05, 2026 | 25.25 | 25.15 | 25.15 | 25.3 | 25.1 | 52,767 |
| February 04, 2026 | 25.25 | 25.3 | 25.3 | 25.5 | 25.05 | 90,382 |
| February 03, 2026 | 25.5 | 25.25 | 25.25 | 25.6 | 25.2 | 81,853 |
| February 02, 2026 | 25.5 | 25.3 | 25.3 | 25.5 | 25.2 | 67,696 |
| January 30, 2026 | 25.8 | 25.7 | 25.7 | 25.8 | 25.5 | 89,911 |
| January 29, 2026 | 26.1 | 25.8 | 25.8 | 26.1 | 25.55 | 103,754 |
| January 28, 2026 | 26.3 | 26 | 26 | 26.75 | 26 | 151,431 |
| January 27, 2026 | 25.7 | 26.3 | 26.3 | 26.35 | 25.7 | 171,510 |
| January 26, 2026 | 25.5 | 25.6 | 25.6 | 25.7 | 25.4 | 73,392 |
| January 23, 2026 | 25.8 | 25.5 | 25.5 | 25.8 | 25.45 | 109,965 |
| January 22, 2026 | 25.9 | 25.8 | 25.8 | 26 | 25.75 | 69,184 |
| January 21, 2026 | 25.75 | 26 | 26 | 26 | 25.65 | 62,149 |
| January 20, 2026 | 25.75 | 25.75 | 25.75 | 26 | 25.7 | 73,962 |
| January 19, 2026 | 25.85 | 25.85 | 25.85 | 26 | 25.8 | 110,407 |
| January 16, 2026 | 25.95 | 25.9 | 25.9 | 26.2 | 25.85 | 107,309 |
| January 15, 2026 | 25.8 | 26 | 26 | 26.4 | 25.8 | 103,983 |
| January 14, 2026 | 25.5 | 26 | 26 | 26.05 | 25.45 | 121,128 |
| January 13, 2026 | 25.55 | 25.55 | 25.55 | 25.65 | 25.5 | 67,514 |
| January 12, 2026 | 25.75 | 25.65 | 25.65 | 25.75 | 25.6 | 60,085 |
| January 09, 2026 | 25.7 | 25.75 | 25.75 | 25.95 | 25.5 | 29,735 |
| January 08, 2026 | 25.65 | 25.7 | 25.7 | 25.8 | 25.65 | 71,781 |
| January 07, 2026 | 25.5 | 25.7 | 25.7 | 25.75 | 25.3 | 71,226 |
| January 06, 2026 | 25.6 | 25.55 | 25.55 | 25.7 | 25.5 | 112,611 |
| January 05, 2026 | 26.1 | 25.6 | 25.6 | 26.15 | 25.3 | 143,416 |
| January 02, 2026 | 26.05 | 26.15 | 26.15 | 26.4 | 26 | 53,241 |
| December 31, 2025 | 26.2 | 26.2 | 26.2 | 26.7 | 26.2 | 32,897 |
| December 30, 2025 | 26.4 | 26.2 | 26.2 | 26.4 | 26.15 | 29,492 |
| December 29, 2025 | 26.3 | 26.3 | 26.3 | 26.95 | 26.15 | 76,881 |
| December 26, 2025 | 26.3 | 26.15 | 26.15 | 26.3 | 26.15 | 43,734 |
| December 24, 2025 | 26.3 | 26.2 | 26.2 | 26.3 | 26.1 | 71,821 |
| December 23, 2025 | 26.2 | 26.3 | 26.3 | 26.5 | 26.2 | 46,485 |
| December 22, 2025 | 26.2 | 26.2 | 26.2 | 26.45 | 26.15 | 50,697 |
| December 19, 2025 | 26.7 | 26.15 | 26.15 | 26.7 | 26.15 | 16,439 |
| December 18, 2025 | 26.15 | 26.25 | 26.25 | 26.3 | 26.15 | 19,341 |
| December 17, 2025 | 26.15 | 26.15 | 26.15 | 26.3 | 26.15 | 31,220 |
| December 16, 2025 | 26.3 | 26.2 | 26.2 | 26.4 | 26.2 | 35,470 |
| December 15, 2025 | 26.5 | 26.45 | 26.45 | 26.7 | 26.35 | 49,374 |
| December 12, 2025 | 26.35 | 26.4 | 26.4 | 26.6 | 26.35 | 33,311 |
| December 11, 2025 | 26.75 | 26.35 | 26.35 | 26.75 | 26.15 | 65,153 |
| December 10, 2025 | 26.9 | 26.7 | 26.7 | 27.15 | 26.6 | 107,324 |
| December 09, 2025 | 27.2 | 27.15 | 27.15 | 27.3 | 27.15 | 20,658 |
| December 08, 2025 | 27.5 | 27.4 | 27.4 | 27.5 | 27.05 | 42,099 |
| December 05, 2025 | 27.9 | 27.5 | 27.5 | 27.9 | 27.1 | 35,611 |
| December 04, 2025 | 26.7 | 27 | 27 | 27.85 | 26.7 | 71,173 |
| December 03, 2025 | 26.65 | 26.7 | 26.7 | 26.9 | 26.5 | 30,241 |
| December 02, 2025 | 26.9 | 26.9 | 26.9 | 26.95 | 26.85 | 45,000 |
| December 01, 2025 | 27 | 26.8 | 26.8 | 27 | 26.6 | 31,470 |
| November 28, 2025 | 26.85 | 27 | 27 | 27.45 | 26.65 | 51,614 |
| November 27, 2025 | 26.85 | 26.85 | 26.85 | 27.15 | 26.6 | 33,746 |
| November 26, 2025 | 26.3 | 26.85 | 26.85 | 27.1 | 26.3 | 85,191 |
| November 25, 2025 | 26.35 | 26.3 | 26.3 | 26.4 | 26 | 54,799 |
| November 24, 2025 | 26.4 | 26.2 | 26.2 | 27.05 | 26.2 | 30,194 |
| November 21, 2025 | 26.7 | 26 | 26 | 26.7 | 25.85 | 99,722 |
| November 20, 2025 | 26.7 | 26.7 | 26.7 | 26.95 | 26.65 | 40,037 |
| November 19, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.65 | 35,311 |
| November 18, 2025 | 26.6 | 27 | 27 | 27.15 | 26.2 | 78,112 |