23.60
-0.25(-1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 23.75 | 23.6 | 23.6 | 23.85 | 23.4 | 509,302 |
| January 14, 2026 | 23.55 | 23.85 | 23.85 | 24.25 | 23.05 | 1.21M |
| January 13, 2026 | 23.05 | 23.5 | 23.5 | 23.6 | 22.6 | 1.1M |
| January 12, 2026 | 23.1 | 23 | 23 | 23.55 | 23 | 983,740 |
| January 09, 2026 | 23.7 | 23.3 | 23.3 | 23.7 | 23.1 | 857,897 |
| January 08, 2026 | 24.75 | 23.7 | 23.7 | 24.75 | 23.65 | 963,006 |
| January 07, 2026 | 24.8 | 24.75 | 24.75 | 25.2 | 24 | 930,130 |
| January 06, 2026 | 24.5 | 24.45 | 24.45 | 24.7 | 23.7 | 1.12M |
| January 05, 2026 | 25.4 | 24.5 | 24.5 | 25.4 | 24.45 | 1.41M |
| January 02, 2026 | 25.15 | 25.15 | 25.15 | 25.5 | 24.8 | 823,904 |
| December 31, 2025 | 25.8 | 25.05 | 25.05 | 25.95 | 25 | 1.19M |
| December 30, 2025 | 26.3 | 25.6 | 25.6 | 26.4 | 25.3 | 1.69M |
| December 29, 2025 | 28.05 | 26.4 | 26.4 | 28.1 | 26.35 | 3.13M |
| December 26, 2025 | 27 | 27.9 | 27.9 | 28.45 | 26.9 | 4.66M |
| December 24, 2025 | 26.85 | 26.7 | 26.7 | 27.6 | 26.6 | 1.61M |
| December 23, 2025 | 27.4 | 26.6 | 26.6 | 27.8 | 26.6 | 1.58M |
| December 22, 2025 | 27.05 | 27.1 | 27.1 | 27.25 | 26.8 | 1.17M |
| December 19, 2025 | 27.2 | 26.6 | 26.6 | 27.55 | 26.6 | 1.21M |
| December 18, 2025 | 26.5 | 26.7 | 26.7 | 27.6 | 26.25 | 1.54M |
| December 17, 2025 | 27.3 | 26.45 | 26.45 | 27.45 | 26.35 | 1.18M |
| December 16, 2025 | 27.3 | 26.9 | 26.9 | 28.15 | 26.15 | 1.94M |
| December 15, 2025 | 27.2 | 27.3 | 27.3 | 28.05 | 26.9 | 1.52M |
| December 12, 2025 | 27.5 | 27.55 | 27.55 | 28.6 | 27.35 | 2.6M |
| December 11, 2025 | 27.5 | 27.3 | 27.3 | 28.4 | 27.25 | 2.94M |
| December 10, 2025 | 29.1 | 27.55 | 27.55 | 30.9 | 27.5 | 14.91M |
| December 09, 2025 | 27 | 28.95 | 28.95 | 28.95 | 27 | 5.27M |
| December 08, 2025 | 26.4 | 26.35 | 26.35 | 26.65 | 26.05 | 1.47M |
| December 05, 2025 | 26.55 | 26.4 | 26.4 | 26.95 | 26.15 | 1.67M |
| December 04, 2025 | 27 | 26.55 | 26.55 | 27.1 | 26.25 | 2.38M |
| December 03, 2025 | 28.4 | 27.3 | 27.3 | 28.5 | 27.05 | 5.88M |
| December 02, 2025 | 28.15 | 28.7 | 28.7 | 30.9 | 28 | 29.94M |
| December 01, 2025 | 27.1 | 28.7 | 28.7 | 28.7 | 27.05 | 15.38M |
| November 28, 2025 | 23.85 | 26.1 | 26.1 | 26.1 | 23.8 | 5M |
| November 27, 2025 | 23.3 | 23.75 | 23.75 | 24.2 | 23.3 | 1.3M |
| November 26, 2025 | 23.25 | 23.3 | 23.3 | 24.6 | 23.15 | 2.48M |
| November 25, 2025 | 23 | 22.95 | 22.95 | 23.1 | 22.45 | 970,247 |
| November 24, 2025 | 23.15 | 22.5 | 22.5 | 23.75 | 22.5 | 1.18M |
| November 21, 2025 | 24 | 22.75 | 22.75 | 24 | 22.55 | 2.14M |
| November 20, 2025 | 25.15 | 24.2 | 24.2 | 25.5 | 23.6 | 2.32M |
| November 19, 2025 | 24.65 | 24.75 | 24.75 | 25.3 | 24.45 | 1.65M |
| November 18, 2025 | 25.8 | 24.95 | 24.95 | 26.25 | 24.8 | 2.53M |
| November 17, 2025 | 26.35 | 26 | 26 | 28.3 | 25.7 | 5.6M |
| November 14, 2025 | 25.2 | 26.5 | 26.5 | 27.15 | 24.85 | 5.11M |
| November 13, 2025 | 26 | 25.7 | 25.7 | 26.35 | 25.4 | 3.17M |
| November 12, 2025 | 25.4 | 26.3 | 26.3 | 27.2 | 25.3 | 6.18M |
| November 11, 2025 | 25.9 | 25.5 | 25.5 | 27.6 | 25.2 | 9.2M |
| November 10, 2025 | 31.5 | 26.6 | 26.6 | 31.9 | 26.35 | 20.32M |
| November 07, 2025 | 27.7 | 29.25 | 29.25 | 29.25 | 27.2 | 22.3M |
| November 06, 2025 | 25.9 | 26.6 | 26.6 | 26.6 | 25.9 | 2.88M |
| November 05, 2025 | 22.7 | 24.2 | 24.2 | 24.2 | 22.5 | 5.03M |
| November 04, 2025 | 24.4 | 22 | 22 | 25.65 | 22 | 6.6M |
| November 03, 2025 | 23.2 | 24.4 | 24.4 | 24.65 | 22.35 | 5.5M |
| October 31, 2025 | 21.2 | 22.45 | 22.45 | 23.2 | 21.1 | 4.2M |
| October 30, 2025 | 22 | 21.1 | 21.1 | 22 | 21 | 1.57M |
| October 29, 2025 | 22.4 | 22 | 22 | 22.9 | 22 | 1.24M |
| October 28, 2025 | 23.5 | 22.05 | 22.05 | 23.8 | 21.7 | 3.08M |
| October 27, 2025 | 24.25 | 23.8 | 23.8 | 24.75 | 22.8 | 2.95M |
| October 23, 2025 | 24 | 24.15 | 24.15 | 25.3 | 23.35 | 4.31M |
| October 22, 2025 | 23.05 | 24.15 | 24.15 | 25.6 | 22.6 | 8.56M |
| October 21, 2025 | 25 | 23.3 | 23.3 | 25.3 | 23.3 | 3.49M |