25.80
+1(+4.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 25.35 | 24.3 | 24.3 | 25.55 | 24.25 | 5.62M |
| November 14, 2025 | 25.3 | 25.35 | 25.35 | 25.85 | 25.2 | 3.17M |
| November 13, 2025 | 26.6 | 26.2 | 26.2 | 26.7 | 26.15 | 3.9M |
| November 12, 2025 | 26.55 | 26.35 | 26.35 | 26.8 | 26.25 | 5.7M |
| November 11, 2025 | 25.95 | 26.15 | 26.15 | 26.7 | 25.8 | 8.16M |
| November 10, 2025 | 25.7 | 25.15 | 25.15 | 25.8 | 24.9 | 4.9M |
| November 07, 2025 | 25.6 | 25.75 | 25.75 | 26.15 | 25.25 | 4.64M |
| November 06, 2025 | 26.25 | 25.9 | 25.9 | 26.4 | 25.6 | 5.59M |
| November 05, 2025 | 25.65 | 26.25 | 26.25 | 26.35 | 25.35 | 8.15M |
| November 04, 2025 | 27.7 | 26.5 | 26.5 | 27.9 | 26.25 | 15.59M |
| November 03, 2025 | 27.15 | 28.2 | 28.2 | 29 | 27.1 | 42.21M |
| October 31, 2025 | 28.2 | 26.65 | 26.65 | 28.25 | 26.5 | 66.83M |
| October 30, 2025 | 28.45 | 29.4 | 29.4 | 29.4 | 27.85 | 79.27M |
| October 29, 2025 | 24.75 | 26.75 | 26.75 | 26.75 | 24.7 | 16.77M |
| October 28, 2025 | 24.75 | 24.35 | 24.35 | 24.75 | 24.15 | 1.12M |
| October 27, 2025 | 24.5 | 24.65 | 24.65 | 24.7 | 24.1 | 1.66M |
| October 23, 2025 | 24.7 | 24.1 | 24.1 | 24.7 | 24.1 | 1.52M |
| October 22, 2025 | 24.5 | 24.7 | 24.7 | 24.8 | 24.4 | 1.75M |
| October 21, 2025 | 24.35 | 24.5 | 24.5 | 24.7 | 24.35 | 1.99M |
| October 20, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 23.8 | 1.83M |