23.75
-0.1(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.8 | 23.75 | 23.75 | 23.8 | 23.35 | 18,213 |
| February 10, 2026 | 23.85 | 23.85 | 23.85 | 24.05 | 23.65 | 31,003 |
| February 09, 2026 | 23.85 | 24.1 | 24.1 | 24.4 | 23.65 | 31,262 |
| February 06, 2026 | 24 | 23.75 | 23.75 | 24.55 | 23.65 | 94,411 |
| February 05, 2026 | 22.15 | 24.2 | 24.2 | 24.2 | 22.15 | 305,431 |
| February 04, 2026 | 20.05 | 22.15 | 22.15 | 22.15 | 20 | 197,351 |
| February 03, 2026 | 20.35 | 20.15 | 20.15 | 20.35 | 19.9 | 28,102 |
| February 02, 2026 | 20.45 | 20.35 | 20.35 | 20.45 | 20.2 | 7,183 |
| January 30, 2026 | 20.9 | 20.8 | 20.8 | 20.9 | 20.6 | 8,433 |
| January 29, 2026 | 20.95 | 20.8 | 20.8 | 21.55 | 20.8 | 20,046 |
| January 28, 2026 | 21.6 | 21.1 | 21.1 | 21.65 | 20.75 | 36,716 |
| January 27, 2026 | 21.7 | 21.2 | 21.2 | 21.7 | 21.2 | 38,114 |
| January 26, 2026 | 21.55 | 21.45 | 21.45 | 22 | 21.45 | 29,010 |
| January 23, 2026 | 21.9 | 21.95 | 21.95 | 22.35 | 21.9 | 17,009 |
| January 22, 2026 | 21.95 | 22.5 | 22.5 | 22.5 | 21.6 | 27,032 |
| January 21, 2026 | 21.9 | 22.8 | 22.8 | 22.8 | 21 | 54,033 |
| January 20, 2026 | 22.55 | 21.9 | 21.9 | 22.55 | 21.9 | 38,015 |
| January 19, 2026 | 23 | 22.5 | 22.5 | 23 | 22.5 | 15,525 |
| January 16, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.65 | 7,014 |
| January 15, 2026 | 22.8 | 22.9 | 22.9 | 22.9 | 22.55 | 22,007 |
| 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 |