25.35
+1.55(+6.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25 | 25.35 | 25.35 | 25.8 | 24.9 | 6.38M |
| February 10, 2026 | 24.35 | 23.8 | 23.8 | 24.45 | 23.75 | 1.63M |
| February 09, 2026 | 24.65 | 24.15 | 24.15 | 24.7 | 24.15 | 1.33M |
| February 06, 2026 | 24.9 | 24.05 | 24.05 | 24.9 | 23.9 | 3.54M |
| February 05, 2026 | 25.95 | 25.15 | 25.15 | 26 | 25.05 | 3.02M |
| February 04, 2026 | 25.6 | 26.15 | 26.15 | 26.3 | 25.05 | 2.6M |
| February 03, 2026 | 25.9 | 25.4 | 25.4 | 26.55 | 25.25 | 3.39M |
| February 02, 2026 | 25.5 | 25.7 | 25.7 | 26.4 | 25.3 | 3.28M |
| January 30, 2026 | 26.1 | 25.9 | 25.9 | 26.1 | 25 | 4.01M |
| January 29, 2026 | 26.9 | 25.9 | 25.9 | 27.05 | 25.9 | 5.02M |
| January 28, 2026 | 27.2 | 26.6 | 26.6 | 27.6 | 26.5 | 4.61M |
| January 27, 2026 | 26.8 | 26.85 | 26.85 | 27.25 | 26.4 | 5.85M |
| January 26, 2026 | 26.95 | 26.8 | 26.8 | 27.8 | 26.6 | 7.91M |
| January 23, 2026 | 26.55 | 26.3 | 26.3 | 26.8 | 25.8 | 5.46M |
| January 22, 2026 | 26.8 | 26 | 26 | 27.3 | 26 | 7.01M |
| January 21, 2026 | 25.8 | 26 | 26 | 26.5 | 25.55 | 6.33M |
| January 20, 2026 | 26.1 | 25.8 | 25.8 | 26.35 | 25.7 | 5.15M |
| January 19, 2026 | 25.65 | 26.15 | 26.15 | 26.5 | 25.25 | 7.3M |
| January 16, 2026 | 26.2 | 25.4 | 25.4 | 26.2 | 25.3 | 4.03M |
| January 15, 2026 | 25.75 | 25.7 | 25.7 | 25.95 | 25.25 | 4.66M |
| January 14, 2026 | 25.3 | 25.8 | 25.8 | 26.5 | 25.25 | 13.09M |
| January 13, 2026 | 24.8 | 24.8 | 24.8 | 25.5 | 24.35 | 8.84M |
| January 12, 2026 | 23.5 | 24.75 | 24.75 | 25.25 | 23.45 | 11.93M |
| January 09, 2026 | 23.35 | 23.25 | 23.25 | 23.4 | 22.85 | 1.84M |
| January 08, 2026 | 24 | 23.25 | 23.25 | 24 | 23.25 | 2.57M |
| January 07, 2026 | 23.65 | 23.8 | 23.8 | 24.15 | 23.5 | 3.12M |
| January 06, 2026 | 23.35 | 23.6 | 23.6 | 23.85 | 23.25 | 2.72M |
| January 05, 2026 | 23.6 | 23.25 | 23.25 | 23.9 | 23.15 | 2.14M |
| January 02, 2026 | 23.25 | 23.4 | 23.4 | 23.6 | 23.25 | 1.1M |
| December 31, 2025 | 23.25 | 23.3 | 23.3 | 23.65 | 23.2 | 2.01M |
| December 30, 2025 | 23.5 | 23.25 | 23.25 | 23.5 | 23.1 | 2.15M |
| December 29, 2025 | 23.7 | 23.6 | 23.6 | 23.95 | 23.55 | 1.34M |
| December 26, 2025 | 24 | 23.7 | 23.7 | 24.1 | 23.6 | 1.39M |
| December 24, 2025 | 24.15 | 23.9 | 23.9 | 24.35 | 23.85 | 1.1M |
| December 23, 2025 | 24.4 | 24 | 24 | 24.65 | 23.95 | 1.79M |
| December 22, 2025 | 23.85 | 24.35 | 24.35 | 24.45 | 23.85 | 1.91M |
| December 19, 2025 | 24.1 | 23.65 | 23.65 | 24.15 | 23.65 | 1.69M |
| December 18, 2025 | 24.3 | 23.85 | 23.85 | 24.45 | 23.85 | 1.59M |
| December 17, 2025 | 24.8 | 24.5 | 24.5 | 25.15 | 24.35 | 5.51M |
| December 16, 2025 | 24.35 | 24.45 | 24.45 | 24.8 | 24.1 | 3.64M |
| December 15, 2025 | 23.95 | 24.35 | 24.35 | 24.65 | 23.8 | 3.54M |
| December 12, 2025 | 23.3 | 24.1 | 24.1 | 24.35 | 23.3 | 4.44M |
| December 11, 2025 | 23.9 | 23.25 | 23.25 | 24 | 23.25 | 3.45M |
| December 10, 2025 | 25 | 24 | 24 | 25 | 24 | 2.81M |
| December 09, 2025 | 24.8 | 24.45 | 24.45 | 24.8 | 24 | 3.62M |
| December 08, 2025 | 23.9 | 24.8 | 24.8 | 24.95 | 23.75 | 3.4M |
| December 05, 2025 | 24 | 23.85 | 23.85 | 24.15 | 23.6 | 982,882 |
| December 04, 2025 | 24.05 | 23.9 | 23.9 | 24.3 | 23.85 | 1.47M |
| December 03, 2025 | 23.65 | 23.8 | 23.8 | 24.1 | 23.65 | 1.24M |
| December 02, 2025 | 23.45 | 23.5 | 23.5 | 23.95 | 23.45 | 1.97M |
| December 01, 2025 | 23.85 | 23.45 | 23.45 | 24 | 23.4 | 1.3M |
| November 28, 2025 | 23.9 | 23.85 | 23.85 | 24 | 23.7 | 1.2M |
| November 27, 2025 | 23.95 | 23.85 | 23.85 | 24.15 | 23.7 | 1.6M |
| November 26, 2025 | 23.5 | 23.75 | 23.75 | 24.1 | 23.5 | 2.38M |
| November 25, 2025 | 23.55 | 23.35 | 23.35 | 24.1 | 23.3 | 2.05M |
| November 24, 2025 | 23.4 | 23.2 | 23.2 | 23.5 | 23 | 1.57M |
| November 21, 2025 | 23.5 | 23.05 | 23.05 | 23.8 | 22.9 | 2.39M |
| November 20, 2025 | 23.8 | 24.1 | 24.1 | 24.55 | 23.8 | 2.14M |
| November 19, 2025 | 23.8 | 23.35 | 23.35 | 24 | 23.1 | 2.55M |
| November 18, 2025 | 24.3 | 23.7 | 23.7 | 24.55 | 23.7 | 3.27M |