22.80
+0.04999962(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 22.6 | 22.8 | 22.8 | 22.8 | 22.5 | 11,132 |
| January 13, 2026 | 22.5 | 22.75 | 22.75 | 22.75 | 22.35 | 14,018 |
| January 12, 2026 | 23.15 | 22.65 | 22.65 | 23.15 | 22.45 | 50,177 |
| January 09, 2026 | 23.55 | 23.7 | 23.7 | 23.7 | 23.45 | 17,243 |
| January 08, 2026 | 24.3 | 24.05 | 24.05 | 24.75 | 23.85 | 31,568 |
| January 07, 2026 | 23.8 | 25.7 | 25.7 | 25.7 | 23.2 | 30,104 |
| January 06, 2026 | 22.9 | 23.75 | 23.75 | 23.75 | 22.9 | 357,200 |
| January 05, 2026 | 23.2 | 22.65 | 22.65 | 23.2 | 22.65 | 2,548 |
| January 02, 2026 | 23.35 | 23.35 | 23.35 | 23.4 | 23.3 | 7,048 |
| December 31, 2025 | 23.95 | 23 | 23 | 23.95 | 23 | 84,100 |
| December 30, 2025 | 23.9 | 23.95 | 23.95 | 24.5 | 23.9 | 45,000 |
| December 29, 2025 | 23.2 | 23.95 | 23.95 | 23.95 | 22.9 | 26,000 |
| December 26, 2025 | 23 | 23.2 | 23.2 | 23.3 | 23 | 14,007 |
| December 24, 2025 | 23.6 | 23.25 | 23.25 | 23.6 | 23.25 | 9,016 |
| December 23, 2025 | 23.5 | 23.6 | 23.6 | 23.6 | 23.5 | 53,605 |
| December 22, 2025 | 23.65 | 23.5 | 23.5 | 23.65 | 23.5 | 17,047 |
| December 19, 2025 | 23.75 | 23.8 | 23.8 | 23.8 | 23.65 | 10,092 |
| December 18, 2025 | 23.65 | 23.95 | 23.95 | 23.95 | 23.5 | 15,000 |
| December 17, 2025 | 23.9 | 23.65 | 23.65 | 23.9 | 23.65 | 19,001 |
| December 16, 2025 | 24.85 | 23.65 | 23.65 | 24.85 | 23.65 | 28,108 |
| December 15, 2025 | 24.3 | 24.3 | 24.3 | 24.45 | 24.3 | 8,721 |
| December 12, 2025 | 24.65 | 24.35 | 24.35 | 24.65 | 24.35 | 13,001 |
| December 11, 2025 | 24.65 | 24.65 | 24.65 | 24.8 | 24.45 | 7,001 |
| December 10, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.5 | 36,001 |
| December 09, 2025 | 24.7 | 25.2 | 25.2 | 25.2 | 24.65 | 6,002 |
| December 08, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 4,000 |
| December 05, 2025 | 25.45 | 25.3 | 25.3 | 25.45 | 24.7 | 14,000 |
| December 04, 2025 | 24.95 | 25.4 | 25.4 | 25.4 | 24.65 | 9,000 |
| December 03, 2025 | 25 | 24.7 | 24.7 | 25 | 24.65 | 16,001 |
| December 02, 2025 | 24.8 | 25.4 | 25.4 | 25.4 | 24.8 | 4,001 |
| December 01, 2025 | 24.6 | 25.5 | 25.5 | 25.5 | 24.6 | 4,005 |
| November 28, 2025 | 24.35 | 24.95 | 24.95 | 24.95 | 24.35 | 8,005 |
| November 27, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2,001 |
| November 26, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 3,000 |
| November 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0 |
| November 24, 2025 | 24.55 | 24.95 | 24.95 | 25 | 24.1 | 34,010 |
| November 21, 2025 | 25.25 | 24.95 | 24.95 | 25.25 | 24.75 | 11,151 |
| November 20, 2025 | 24.7 | 25 | 25 | 25 | 24.7 | 3,000 |
| November 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 1,000 |
| November 18, 2025 | 23.8 | 24.95 | 24.95 | 24.95 | 23.8 | 23,000 |
| November 17, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 23.4 | 21,000 |
| November 14, 2025 | 24.55 | 24.3 | 24.3 | 24.55 | 24.3 | 6,000 |
| November 13, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.5 | 13,000 |
| November 12, 2025 | 24.65 | 24.35 | 24.35 | 24.75 | 24.35 | 32,024 |
| November 11, 2025 | 24.85 | 25.1 | 25.1 | 25.1 | 24.8 | 8,000 |
| November 10, 2025 | 25.35 | 24.85 | 24.85 | 25.5 | 24.7 | 38,000 |
| November 07, 2025 | 24.8 | 25.4 | 25.4 | 25.55 | 24.65 | 6,000 |
| November 06, 2025 | 25.2 | 24.8 | 24.8 | 25.2 | 24.8 | 26,000 |
| November 05, 2025 | 25.4 | 25.5 | 25.5 | 25.5 | 25.15 | 10,001 |
| November 04, 2025 | 25.15 | 25.6 | 25.6 | 25.6 | 24.75 | 17,040 |
| November 03, 2025 | 25.9 | 25.15 | 25.15 | 25.9 | 25.15 | 30,004 |
| October 31, 2025 | 26.55 | 26.3 | 26.3 | 26.55 | 26.1 | 8,001 |
| October 30, 2025 | 25.85 | 26.25 | 26.25 | 26.25 | 25.75 | 21,000 |
| October 29, 2025 | 26.75 | 26 | 26 | 26.75 | 26 | 18,000 |
| October 28, 2025 | 26.05 | 26.25 | 26.25 | 26.25 | 25.95 | 12,000 |
| October 27, 2025 | 27.05 | 26 | 26 | 27.05 | 26 | 27,000 |
| October 23, 2025 | 26.05 | 26.3 | 26.3 | 26.3 | 25.85 | 7,001 |
| October 22, 2025 | 26.05 | 26.1 | 26.1 | 26.1 | 25.55 | 29,002 |
| October 21, 2025 | 27 | 26 | 26 | 27.1 | 26 | 27,246 |
| October 20, 2025 | 27.05 | 27.45 | 27.45 | 27.45 | 27.05 | 6,002 |