25.05
+0.8(+3.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.55 | 25.05 | 25.05 | 25.4 | 24.5 | 757,367 |
| January 13, 2026 | 24.65 | 24.25 | 24.25 | 24.8 | 24.15 | 1.09M |
| January 12, 2026 | 24.7 | 24.85 | 24.85 | 25.5 | 24.4 | 1.28M |
| January 09, 2026 | 25.9 | 24.95 | 24.95 | 25.9 | 24.5 | 3.47M |
| January 08, 2026 | 25.3 | 25.9 | 25.9 | 26.55 | 24.5 | 8.41M |
| January 07, 2026 | 22.2 | 24.55 | 24.55 | 24.55 | 22.2 | 1.51M |
| January 06, 2026 | 22.35 | 22.35 | 22.35 | 22.7 | 22.35 | 297,513 |
| January 05, 2026 | 22.7 | 22.35 | 22.35 | 22.8 | 22.15 | 522,710 |
| January 02, 2026 | 22.75 | 22.65 | 22.65 | 22.95 | 22.65 | 177,718 |
| December 31, 2025 | 22.9 | 22.75 | 22.75 | 23 | 22.7 | 236,280 |
| December 30, 2025 | 23.2 | 23.2 | 23.2 | 23.2 | 22.75 | 241,525 |
| December 29, 2025 | 23 | 23.3 | 23.3 | 23.4 | 23 | 295,617 |
| December 26, 2025 | 23.2 | 22.9 | 22.9 | 23.25 | 22.5 | 608,842 |
| December 24, 2025 | 23.95 | 23.25 | 23.25 | 23.95 | 23.25 | 209,775 |
| December 23, 2025 | 23.5 | 23.7 | 23.7 | 23.85 | 23.45 | 296,047 |
| December 22, 2025 | 23.25 | 23.55 | 23.55 | 23.65 | 23.2 | 336,355 |
| December 19, 2025 | 22.6 | 22.9 | 22.9 | 22.95 | 22.55 | 185,808 |
| December 18, 2025 | 23 | 22.55 | 22.55 | 23 | 22.5 | 271,093 |
| December 17, 2025 | 23.35 | 23 | 23 | 23.6 | 22.75 | 250,024 |
| December 16, 2025 | 23.4 | 23.3 | 23.3 | 24.2 | 23.1 | 294,669 |
| December 15, 2025 | 22.8 | 23.55 | 23.55 | 23.55 | 22.7 | 322,513 |
| December 12, 2025 | 22.85 | 22.9 | 22.9 | 23.15 | 22.85 | 212,913 |
| December 11, 2025 | 22.9 | 22.7 | 22.7 | 22.9 | 22.6 | 219,330 |
| December 10, 2025 | 23.25 | 22.9 | 22.9 | 23.45 | 22.6 | 407,526 |
| December 09, 2025 | 22.9 | 23.25 | 23.25 | 23.35 | 22.9 | 285,900 |
| December 08, 2025 | 23.4 | 22.85 | 22.85 | 23.55 | 22.6 | 905,004 |
| December 05, 2025 | 24.95 | 24.2 | 24.2 | 24.95 | 24.15 | 554,116 |
| December 04, 2025 | 25.15 | 24.85 | 24.85 | 25.85 | 24.7 | 1.98M |
| December 03, 2025 | 23.4 | 24.55 | 24.55 | 25.4 | 23.25 | 3.55M |
| December 02, 2025 | 23.1 | 23.1 | 23.1 | 23.2 | 22.8 | 88,734 |
| December 01, 2025 | 23 | 23 | 23 | 23.3 | 22.7 | 96,859 |
| November 28, 2025 | 23 | 23 | 23 | 23.25 | 22.95 | 53,114 |
| November 27, 2025 | 23.15 | 23.05 | 23.05 | 23.2 | 22.95 | 125,229 |
| November 26, 2025 | 23.05 | 23.3 | 23.3 | 23.55 | 23.05 | 97,031 |
| November 25, 2025 | 22.7 | 22.95 | 22.95 | 23 | 22.65 | 167,759 |
| November 24, 2025 | 22.55 | 22.6 | 22.6 | 23 | 22.55 | 105,215 |
| November 21, 2025 | 22.95 | 22.5 | 22.5 | 23.15 | 22.3 | 330,252 |
| November 20, 2025 | 23.7 | 23.1 | 23.1 | 23.7 | 23.1 | 449,836 |
| November 19, 2025 | 23.8 | 23.5 | 23.5 | 23.85 | 23.25 | 211,716 |
| November 18, 2025 | 24.3 | 23.85 | 23.85 | 24.3 | 23.55 | 228,128 |
| November 17, 2025 | 24.1 | 23.85 | 23.85 | 24.1 | 23.4 | 210,026 |
| November 14, 2025 | 24.1 | 23.85 | 23.85 | 24.4 | 23.85 | 299,925 |
| November 13, 2025 | 24.35 | 24.45 | 24.45 | 24.55 | 23.95 | 291,992 |
| November 12, 2025 | 23.55 | 24.2 | 24.2 | 24.65 | 23.5 | 715,429 |
| November 11, 2025 | 22.75 | 23.5 | 23.5 | 24.1 | 22.75 | 529,274 |
| November 10, 2025 | 23.35 | 22.75 | 22.75 | 23.35 | 22.65 | 196,372 |
| November 07, 2025 | 23.1 | 23.35 | 23.35 | 23.45 | 22.9 | 140,556 |
| November 06, 2025 | 22.7 | 23.1 | 23.1 | 23.1 | 22.6 | 226,507 |
| November 05, 2025 | 23.15 | 22.7 | 22.7 | 23.15 | 22.6 | 301,287 |
| November 04, 2025 | 23.55 | 23.65 | 23.65 | 23.65 | 23.05 | 231,176 |
| November 03, 2025 | 23.75 | 23.7 | 23.7 | 23.95 | 23.45 | 197,792 |
| October 31, 2025 | 24.5 | 23.75 | 23.75 | 24.65 | 23.75 | 388,854 |
| October 30, 2025 | 23.95 | 24.3 | 24.3 | 24.4 | 23.75 | 172,836 |
| October 29, 2025 | 24.1 | 24 | 24 | 24.3 | 24 | 168,496 |
| October 28, 2025 | 23.85 | 24 | 24 | 24.1 | 23.7 | 196,958 |
| October 27, 2025 | 24.1 | 24 | 24 | 24.15 | 23.8 | 192,661 |
| October 23, 2025 | 24.45 | 24.1 | 24.1 | 24.45 | 24.05 | 98,544 |
| October 22, 2025 | 24.5 | 24.5 | 24.5 | 24.6 | 24.2 | 167,117 |
| October 21, 2025 | 24.2 | 24.2 | 24.2 | 24.5 | 24.2 | 271,508 |
| October 20, 2025 | 23.8 | 24 | 24 | 24 | 23.75 | 203,322 |