24.55
-0.65(-2.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.6 | 24.55 | 24.55 | 24.85 | 24.3 | 1.39M |
| February 10, 2026 | 25.45 | 25.2 | 25.2 | 25.6 | 25.05 | 320,643 |
| February 09, 2026 | 25.85 | 25.2 | 25.2 | 25.9 | 25.2 | 399,722 |
| February 06, 2026 | 25.7 | 25.35 | 25.35 | 25.7 | 24.7 | 459,881 |
| February 05, 2026 | 25.5 | 25.7 | 25.7 | 26.45 | 25.4 | 407,972 |
| February 04, 2026 | 25.3 | 25.85 | 25.85 | 25.85 | 25.1 | 442,113 |
| February 03, 2026 | 25.5 | 25.35 | 25.35 | 25.6 | 24.8 | 526,552 |
| February 02, 2026 | 25.5 | 25.05 | 25.05 | 25.6 | 24.8 | 1.22M |
| January 30, 2026 | 26.7 | 25.9 | 25.9 | 26.7 | 25.9 | 1.27M |
| January 29, 2026 | 27.45 | 26.7 | 26.7 | 27.5 | 26.55 | 1.13M |
| January 28, 2026 | 28.2 | 27.35 | 27.35 | 28.4 | 27.3 | 1.54M |
| January 27, 2026 | 28.3 | 27.95 | 27.95 | 28.3 | 27.35 | 2.16M |
| January 26, 2026 | 30.85 | 28.25 | 28.25 | 31 | 28 | 9.79M |
| January 23, 2026 | 26.8 | 28.85 | 28.85 | 28.85 | 26.4 | 4.91M |
| January 22, 2026 | 27 | 26.25 | 26.25 | 27.3 | 26.25 | 1.12M |
| January 21, 2026 | 26.35 | 26.55 | 26.55 | 26.85 | 26.2 | 1.32M |
| January 20, 2026 | 26.65 | 26.65 | 26.65 | 27.1 | 26.5 | 867,012 |
| January 19, 2026 | 26.35 | 26.9 | 26.9 | 27.4 | 26.3 | 1.55M |
| January 16, 2026 | 27.2 | 26.25 | 26.25 | 27.2 | 26.1 | 1.35M |
| January 15, 2026 | 26.6 | 26.7 | 26.7 | 26.85 | 26.3 | 830,677 |
| January 14, 2026 | 26 | 26.6 | 26.6 | 26.75 | 25.95 | 1.06M |
| January 13, 2026 | 26.1 | 26.2 | 26.2 | 26.55 | 25.7 | 1.64M |
| January 12, 2026 | 27.2 | 26.45 | 26.45 | 27.2 | 26.05 | 5.79M |
| January 09, 2026 | 25.1 | 24.75 | 24.75 | 25.1 | 24.3 | 536,107 |
| January 08, 2026 | 25.55 | 24.8 | 24.8 | 25.85 | 24.8 | 703,050 |
| January 07, 2026 | 25.45 | 25.45 | 25.45 | 25.7 | 25.15 | 803,855 |
| January 06, 2026 | 25.1 | 24.85 | 24.85 | 25.25 | 24.8 | 1.12M |
| January 05, 2026 | 26.5 | 25 | 25 | 26.6 | 25 | 2.99M |
| January 02, 2026 | 23.8 | 26.2 | 26.2 | 26.2 | 23.8 | 1.97M |
| December 31, 2025 | 24.25 | 23.85 | 23.85 | 24.5 | 23.8 | 692,941 |
| December 30, 2025 | 24.45 | 24.25 | 24.25 | 24.45 | 23.9 | 532,472 |
| December 29, 2025 | 24.65 | 24.5 | 24.5 | 24.85 | 24.4 | 458,034 |
| December 26, 2025 | 24.7 | 24.65 | 24.65 | 24.95 | 24.35 | 487,686 |
| December 24, 2025 | 25.3 | 24.4 | 24.4 | 25.3 | 24.3 | 789,940 |
| December 23, 2025 | 25.3 | 25.05 | 25.05 | 25.4 | 24.9 | 237,732 |
| December 22, 2025 | 24.8 | 25.25 | 25.25 | 25.5 | 24.8 | 332,938 |
| December 19, 2025 | 25.05 | 24.75 | 24.75 | 25.2 | 24.75 | 582,011 |
| December 18, 2025 | 25.5 | 24.75 | 24.75 | 25.5 | 24.7 | 411,627 |
| December 17, 2025 | 25.05 | 25.3 | 25.3 | 25.75 | 25.05 | 427,280 |
| December 16, 2025 | 25.1 | 24.95 | 24.95 | 25.3 | 24.75 | 332,662 |
| December 15, 2025 | 25.05 | 25.05 | 25.05 | 25.1 | 24.6 | 478,692 |
| December 12, 2025 | 25 | 25.25 | 25.25 | 25.4 | 24.95 | 317,673 |
| December 11, 2025 | 25.45 | 24.95 | 24.95 | 25.55 | 24.75 | 581,870 |
| December 10, 2025 | 26.3 | 25.45 | 25.45 | 26.4 | 25.35 | 413,414 |
| December 09, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.65 | 220,935 |
| December 08, 2025 | 25.3 | 25.9 | 25.9 | 26.1 | 25.3 | 325,354 |
| December 05, 2025 | 25.7 | 25.3 | 25.3 | 25.7 | 25.15 | 254,174 |
| December 04, 2025 | 25.7 | 25.65 | 25.65 | 26.05 | 25.55 | 247,354 |
| December 03, 2025 | 25.35 | 25.55 | 25.55 | 25.75 | 25.35 | 323,990 |
| December 02, 2025 | 25.55 | 25.3 | 25.3 | 25.7 | 25.3 | 163,596 |
| December 01, 2025 | 25.55 | 25.4 | 25.4 | 25.9 | 25.4 | 215,459 |
| November 28, 2025 | 25.35 | 25.75 | 25.75 | 25.9 | 25.35 | 266,489 |
| November 27, 2025 | 25.5 | 25.35 | 25.35 | 25.5 | 25.1 | 284,300 |
| November 26, 2025 | 25.2 | 25.25 | 25.25 | 25.85 | 25.15 | 387,728 |
| November 25, 2025 | 24.4 | 24.9 | 24.9 | 25.4 | 24.4 | 619,896 |
| November 24, 2025 | 24.5 | 24.25 | 24.25 | 24.8 | 24.15 | 295,179 |
| November 21, 2025 | 24.8 | 24.4 | 24.4 | 24.8 | 24 | 636,094 |
| November 20, 2025 | 25.45 | 25.15 | 25.15 | 25.5 | 24.95 | 490,103 |
| November 19, 2025 | 25 | 24.95 | 24.95 | 25.55 | 24.9 | 663,855 |
| November 18, 2025 | 26.3 | 25.55 | 25.55 | 26.45 | 25.5 | 763,062 |