25.45
+0.05(+0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.9 | 25.45 | 25.45 | 25.9 | 25.05 | 60,726 |
| February 10, 2026 | 25.7 | 25.4 | 25.4 | 25.7 | 25.15 | 50,680 |
| February 09, 2026 | 26 | 25.1 | 25.1 | 26 | 25 | 25,953 |
| February 06, 2026 | 25.75 | 25.5 | 25.5 | 25.9 | 25 | 81,301 |
| February 05, 2026 | 25.3 | 25.8 | 25.8 | 26.85 | 25.2 | 362,518 |
| February 04, 2026 | 24.9 | 24.7 | 24.7 | 24.9 | 24.7 | 28,323 |
| February 03, 2026 | 24.85 | 24.8 | 24.8 | 25 | 24.75 | 26,127 |
| February 02, 2026 | 25 | 24.85 | 24.85 | 25.45 | 24.8 | 33,942 |
| January 30, 2026 | 25.45 | 25.35 | 25.35 | 25.45 | 24.8 | 22,048 |
| January 29, 2026 | 25.3 | 25.5 | 25.5 | 25.5 | 25.15 | 46,652 |
| January 28, 2026 | 25.3 | 25.3 | 25.3 | 25.45 | 25 | 74,528 |
| January 27, 2026 | 25.45 | 25.1 | 25.1 | 25.6 | 25.1 | 109,641 |
| January 26, 2026 | 25.3 | 24.9 | 24.9 | 25.3 | 24.8 | 34,132 |
| January 23, 2026 | 25.15 | 24.8 | 24.8 | 25.15 | 24.75 | 22,479 |
| January 22, 2026 | 24.75 | 24.7 | 24.7 | 25 | 24.65 | 96,728 |
| January 21, 2026 | 25.5 | 24.75 | 24.75 | 25.5 | 24.65 | 103,225 |
| January 20, 2026 | 25.25 | 25.2 | 25.2 | 25.25 | 24.95 | 40,393 |
| January 19, 2026 | 25.8 | 25.35 | 25.35 | 25.8 | 25.35 | 34,001 |
| January 16, 2026 | 26.35 | 25.55 | 25.55 | 26.35 | 25.55 | 41,633 |
| January 15, 2026 | 26.4 | 26.1 | 26.1 | 26.4 | 25.85 | 42,748 |
| January 14, 2026 | 25.5 | 25.55 | 25.55 | 26 | 25.35 | 73,954 |
| January 13, 2026 | 25.3 | 25.4 | 25.4 | 25.6 | 25.15 | 22,001 |
| January 12, 2026 | 25.2 | 25.1 | 25.1 | 25.2 | 24.95 | 28,319 |
| January 09, 2026 | 25.15 | 25.2 | 25.2 | 25.4 | 24.8 | 34,287 |
| January 08, 2026 | 25.25 | 24.9 | 24.9 | 25.25 | 24.65 | 43,354 |
| January 07, 2026 | 24.85 | 24.8 | 24.8 | 25 | 24.5 | 76,712 |
| January 06, 2026 | 25.5 | 24.6 | 24.6 | 25.5 | 24.4 | 72,131 |
| January 05, 2026 | 26.1 | 24.95 | 24.95 | 26.1 | 24.7 | 170,383 |
| January 02, 2026 | 26.5 | 26.1 | 26.1 | 26.5 | 26.1 | 44,135 |
| December 31, 2025 | 26.9 | 26.15 | 26.15 | 27 | 26.15 | 41,913 |
| December 30, 2025 | 26.25 | 26.3 | 26.3 | 26.3 | 26 | 20,573 |
| December 29, 2025 | 26.25 | 26.15 | 26.15 | 26.25 | 26 | 43,330 |
| December 26, 2025 | 26.4 | 26.2 | 26.2 | 26.4 | 26.1 | 39,779 |
| December 24, 2025 | 26.7 | 26.15 | 26.15 | 26.75 | 26.1 | 36,196 |
| December 23, 2025 | 26.85 | 26.4 | 26.4 | 26.85 | 26.3 | 52,709 |
| December 22, 2025 | 26.15 | 26.45 | 26.45 | 26.5 | 26.15 | 52,144 |
| December 19, 2025 | 26.8 | 26.75 | 26.75 | 26.8 | 26.35 | 17,144 |
| December 18, 2025 | 26.85 | 26.4 | 26.4 | 26.85 | 26.4 | 20,023 |
| December 17, 2025 | 26.5 | 26.55 | 26.55 | 26.95 | 26.5 | 59,206 |
| December 16, 2025 | 27.7 | 26.8 | 26.8 | 27.7 | 26.8 | 47,345 |
| December 15, 2025 | 27.4 | 27.3 | 27.3 | 28.1 | 27.3 | 23,157 |
| December 12, 2025 | 27.35 | 27.25 | 27.25 | 27.4 | 27.15 | 15,227 |
| December 11, 2025 | 27.05 | 27.1 | 27.1 | 27.5 | 27 | 55,338 |
| December 10, 2025 | 27.75 | 27.2 | 27.2 | 27.75 | 27.2 | 57,107 |
| December 09, 2025 | 28.15 | 27.6 | 27.6 | 28.15 | 27.6 | 36,555 |
| December 08, 2025 | 28.4 | 28.05 | 28.05 | 28.4 | 28.05 | 7,602 |
| December 05, 2025 | 28.4 | 28.2 | 28.2 | 28.4 | 27.8 | 36,705 |
| December 04, 2025 | 28.3 | 28.05 | 28.05 | 28.3 | 27.7 | 43,351 |
| December 03, 2025 | 28.75 | 28 | 28 | 28.75 | 27.9 | 48,466 |
| December 02, 2025 | 28.75 | 28.25 | 28.25 | 28.75 | 28.2 | 16,647 |
| December 01, 2025 | 29.3 | 28.25 | 28.25 | 29.3 | 28.25 | 24,008 |
| November 28, 2025 | 29.25 | 28.65 | 28.65 | 29.3 | 28.5 | 18,548 |
| November 27, 2025 | 28.9 | 28.6 | 28.6 | 29 | 28.6 | 39,971 |
| November 26, 2025 | 28.65 | 28.95 | 28.95 | 29 | 28.45 | 68,247 |
| November 25, 2025 | 28.3 | 28.55 | 28.55 | 28.6 | 28.25 | 26,664 |
| November 24, 2025 | 28.6 | 28.25 | 28.25 | 28.7 | 27.8 | 54,151 |
| November 21, 2025 | 27.35 | 27.65 | 27.65 | 27.65 | 27.35 | 20,545 |
| November 20, 2025 | 28 | 27.65 | 27.65 | 28 | 27.35 | 33,073 |
| November 19, 2025 | 28.4 | 27.55 | 27.55 | 28.4 | 27.5 | 33,166 |
| November 18, 2025 | 28.9 | 28 | 28 | 28.9 | 27.75 | 63,062 |