24.50
+0.2(+0.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 24.8 | 24.3 | 24.3 | 24.8 | 24 | 71,995 |
| February 06, 2026 | 24.65 | 24.45 | 24.45 | 24.85 | 24.45 | 18,773 |
| February 05, 2026 | 24.8 | 24.8 | 24.8 | 24.8 | 24.6 | 20,707 |
| February 04, 2026 | 24.75 | 24.8 | 24.8 | 24.85 | 24.75 | 11,479 |
| February 03, 2026 | 24.5 | 24.75 | 24.75 | 24.85 | 24.5 | 40,348 |
| February 02, 2026 | 24.45 | 24.3 | 24.3 | 24.55 | 24.3 | 20,190 |
| January 30, 2026 | 24.35 | 24.65 | 24.65 | 24.65 | 24.2 | 52,673 |
| January 29, 2026 | 24.7 | 24.35 | 24.35 | 24.8 | 24.3 | 20,108 |
| January 28, 2026 | 25.5 | 24.9 | 24.9 | 25.5 | 24.55 | 6,566 |
| January 27, 2026 | 24.55 | 24.9 | 24.9 | 24.9 | 24.55 | 3,277 |
| January 26, 2026 | 24.6 | 24.5 | 24.5 | 24.6 | 24.5 | 4,764 |
| January 23, 2026 | 24.5 | 24.6 | 24.6 | 24.7 | 24.4 | 23,226 |
| January 22, 2026 | 24.7 | 24.45 | 24.45 | 24.7 | 24.4 | 11,600 |
| January 21, 2026 | 24.55 | 24.8 | 24.8 | 24.85 | 24.5 | 10,880 |
| January 20, 2026 | 24.65 | 24.6 | 24.6 | 24.75 | 24.6 | 3,668 |
| January 19, 2026 | 24.7 | 24.75 | 24.75 | 25 | 24.7 | 4,639 |
| January 16, 2026 | 24.75 | 24.5 | 24.5 | 24.75 | 24.5 | 8,431 |
| January 15, 2026 | 24.65 | 24.75 | 24.75 | 24.75 | 24.65 | 5,782 |
| January 14, 2026 | 25.25 | 24.7 | 24.7 | 25.25 | 24.7 | 16,370 |
| January 13, 2026 | 25.25 | 24.9 | 24.9 | 25.25 | 24.6 | 16,292 |
| January 12, 2026 | 25.1 | 24.9 | 24.9 | 25.1 | 24.7 | 7,642 |
| January 09, 2026 | 24.75 | 25 | 25 | 25 | 24.75 | 13,648 |
| January 08, 2026 | 24.3 | 24.75 | 24.75 | 24.8 | 24.3 | 20,926 |
| January 07, 2026 | 24.7 | 24.55 | 24.55 | 24.7 | 24.3 | 6,155 |
| January 06, 2026 | 24.35 | 24.5 | 24.5 | 24.6 | 24.35 | 6,239 |
| January 05, 2026 | 24.3 | 24.4 | 24.4 | 24.5 | 24.25 | 14,916 |
| January 02, 2026 | 24.75 | 24.2 | 24.2 | 25 | 24.2 | 21,596 |
| December 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2,489 |
| December 30, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1,369 |
| December 29, 2025 | 25.2 | 24.65 | 24.65 | 25.2 | 24.6 | 15,972 |
| December 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2,408 |
| December 24, 2025 | 25.3 | 24.85 | 24.85 | 25.3 | 24.85 | 9,310 |
| December 23, 2025 | 25.5 | 25.2 | 25.2 | 25.5 | 25 | 5,740 |
| December 22, 2025 | 25.3 | 25.15 | 25.15 | 25.3 | 24.65 | 19,892 |
| December 19, 2025 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0 |
| December 18, 2025 | 25.4 | 25.5 | 25.5 | 25.8 | 25.4 | 5,228 |
| December 17, 2025 | 25.4 | 25.1 | 25.1 | 25.55 | 25.1 | 6,378 |
| December 16, 2025 | 25.1 | 25.15 | 25.15 | 25.25 | 25.05 | 13,221 |
| December 15, 2025 | 25.3 | 25.35 | 25.35 | 25.35 | 25 | 37,644 |
| December 12, 2025 | 25 | 25.3 | 25.3 | 25.3 | 24.65 | 33,363 |
| December 11, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 1,586 |
| December 10, 2025 | 24.5 | 24.9 | 24.9 | 24.95 | 24.2 | 40,007 |
| December 09, 2025 | 24.55 | 24.5 | 24.5 | 24.55 | 24.5 | 4,403 |
| December 08, 2025 | 24.85 | 24.9 | 24.9 | 24.9 | 24.6 | 9,519 |
| December 05, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,405 |
| December 04, 2025 | 25 | 25 | 25 | 25 | 25 | 1,353 |
| December 03, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.8 | 13,800 |
| December 02, 2025 | 25 | 24.85 | 24.85 | 25 | 24.85 | 3,686 |
| December 01, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.5 | 8,690 |
| November 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,470 |
| November 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0 |
| November 26, 2025 | 24.6 | 24.75 | 24.75 | 24.75 | 24.6 | 13,093 |
| November 25, 2025 | 24.65 | 24.55 | 24.55 | 24.75 | 24.5 | 6,195 |
| November 24, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1,329 |
| November 21, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 4,711 |
| November 20, 2025 | 25 | 24.6 | 24.6 | 25 | 24.5 | 22,336 |
| November 19, 2025 | 24.55 | 24.8 | 24.8 | 24.8 | 24.55 | 7,461 |
| November 18, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.5 | 3,366 |
| November 17, 2025 | 24.9 | 24.75 | 24.75 | 24.9 | 24.45 | 6,001 |
| November 14, 2025 | 24.65 | 24.9 | 24.9 | 24.9 | 24.65 | 5,486 |