24.00
+0.05(+0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24 | 24 | 24 | 24.2 | 23.9 | 81.5M |
| February 10, 2026 | 23.9 | 23.95 | 23.95 | 24 | 23.7 | 62.68M |
| February 09, 2026 | 23.5 | 23.8 | 23.8 | 24 | 23.4 | 98.99M |
| February 06, 2026 | 23.05 | 23.35 | 23.35 | 23.35 | 22.8 | 59.37M |
| February 05, 2026 | 23.15 | 23.1 | 23.1 | 23.3 | 23.05 | 46.61M |
| February 04, 2026 | 22.8 | 23.05 | 23.05 | 23.45 | 22.75 | 57.66M |
| February 03, 2026 | 22.65 | 22.75 | 22.75 | 23.1 | 22.65 | 37.43M |
| February 02, 2026 | 22.65 | 22.35 | 22.35 | 22.7 | 22.2 | 64.27M |
| January 30, 2026 | 22.95 | 22.7 | 22.7 | 23.05 | 22.55 | 58.21M |
| January 29, 2026 | 22.85 | 22.85 | 22.85 | 23.1 | 22.6 | 53.01M |
| January 28, 2026 | 23.35 | 22.85 | 22.85 | 23.4 | 22.7 | 60.98M |
| January 27, 2026 | 22.9 | 23.2 | 23.2 | 23.35 | 22.9 | 85.89M |
| January 26, 2026 | 22.2 | 22.9 | 22.9 | 23 | 22.1 | 80.18M |
| January 23, 2026 | 22.3 | 22.15 | 22.15 | 22.4 | 22.1 | 42.02M |
| January 22, 2026 | 22.4 | 22.1 | 22.1 | 22.5 | 22.05 | 78.65M |
| January 21, 2026 | 22.7 | 22.1 | 22.1 | 22.8 | 22.05 | 157.11M |
| January 20, 2026 | 22.95 | 22.9 | 22.9 | 23.1 | 22.75 | 75.01M |
| January 19, 2026 | 21.85 | 22.85 | 22.85 | 22.9 | 21.65 | 149.4M |
| January 16, 2026 | 21.75 | 21.85 | 21.85 | 21.9 | 21.65 | 75.99M |
| January 15, 2026 | 21.25 | 21.6 | 21.6 | 21.65 | 21.25 | 98.58M |
| January 14, 2026 | 21.1 | 21.25 | 21.25 | 21.25 | 21 | 77.93M |
| January 13, 2026 | 20.85 | 21.05 | 21.05 | 21.1 | 20.8 | 76.67M |
| January 12, 2026 | 20.95 | 20.9 | 20.9 | 21.05 | 20.8 | 31.48M |
| January 09, 2026 | 20.75 | 20.85 | 20.85 | 20.95 | 20.55 | 32.15M |
| January 08, 2026 | 20.9 | 20.75 | 20.75 | 21 | 20.65 | 55.56M |
| January 07, 2026 | 20.8 | 20.85 | 20.85 | 20.95 | 20.7 | 57.21M |
| January 06, 2026 | 21.2 | 20.9 | 20.9 | 21.25 | 20.9 | 64.89M |
| January 05, 2026 | 20.4 | 21 | 21 | 21.25 | 20.4 | 102.25M |
| January 02, 2026 | 20.4 | 20.4 | 20.4 | 20.65 | 20.35 | 45.79M |
| December 31, 2025 | 20.6 | 20.4 | 20.4 | 20.75 | 20.4 | 59.13M |
| December 30, 2025 | 20.3 | 20.55 | 20.55 | 20.7 | 20.3 | 45.08M |
| December 29, 2025 | 20.6 | 20.4 | 20.4 | 20.8 | 20.2 | 86.98M |
| December 26, 2025 | 20.8 | 20.6 | 20.6 | 20.95 | 20.6 | 272.06M |
| December 24, 2025 | 21.05 | 20.75 | 20.75 | 21.25 | 20.75 | 322.73M |
| December 23, 2025 | 21.2 | 20.9 | 20.9 | 21.25 | 20.9 | 359.29M |
| December 22, 2025 | 21.45 | 21.2 | 21.2 | 21.65 | 21.2 | 485.12M |
| December 19, 2025 | 21.1 | 21.4 | 21.4 | 21.9 | 21.1 | 490.04M |
| December 18, 2025 | 21.65 | 21.3 | 21.3 | 21.7 | 21.2 | 552.11M |
| December 17, 2025 | 20.2 | 21.25 | 21.25 | 21.6 | 20.15 | 639.94M |
| December 16, 2025 | 19.25 | 20.05 | 20.05 | 20.15 | 19.2 | 432.28M |
| December 15, 2025 | 19.3 | 19.35 | 19.35 | 19.5 | 19.15 | 73.7M |
| December 12, 2025 | 19.3 | 19.4 | 19.4 | 19.5 | 19.25 | 79.11M |
| December 11, 2025 | 19.3 | 19.25 | 19.25 | 19.35 | 19.15 | 54.52M |
| December 10, 2025 | 19.15 | 19.15 | 19.15 | 19.25 | 19.15 | 34.66M |
| December 09, 2025 | 19.1 | 19.25 | 19.25 | 19.25 | 19.05 | 49.13M |
| December 08, 2025 | 19.25 | 19.1 | 19.1 | 19.35 | 19.1 | 44.44M |
| December 05, 2025 | 19.15 | 19.25 | 19.25 | 19.25 | 19.1 | 53.77M |
| December 04, 2025 | 18.85 | 19.15 | 19.15 | 19.15 | 18.8 | 111.38M |
| December 03, 2025 | 18.8 | 18.75 | 18.75 | 18.85 | 18.65 | 40.92M |
| December 02, 2025 | 18.4 | 18.8 | 18.8 | 19 | 18.4 | 116M |
| December 01, 2025 | 18.1 | 18.35 | 18.35 | 18.5 | 18.1 | 65.28M |
| November 28, 2025 | 18.4 | 18.05 | 18.05 | 18.4 | 18 | 129.77M |
| November 27, 2025 | 18.5 | 18.65 | 18.65 | 18.7 | 18.5 | 33.56M |
| November 26, 2025 | 18.7 | 18.55 | 18.55 | 18.8 | 18.55 | 30.17M |
| November 25, 2025 | 18.65 | 18.6 | 18.6 | 18.8 | 18.55 | 48.31M |
| November 24, 2025 | 18.4 | 18.5 | 18.5 | 18.65 | 18.35 | 106.2M |
| November 21, 2025 | 18.4 | 18.35 | 18.35 | 18.55 | 18.3 | 55.51M |
| November 20, 2025 | 18.45 | 18.55 | 18.55 | 18.6 | 18.45 | 27.66M |
| November 19, 2025 | 18.5 | 18.4 | 18.4 | 18.5 | 18.35 | 52.41M |
| November 18, 2025 | 18.7 | 18.5 | 18.5 | 18.7 | 18.4 | 77.45M |