23.15
-0.2(-0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.15 | 23.15 | 23.15 | 23.45 | 22.95 | 237,078 |
| February 10, 2026 | 22.85 | 23.35 | 23.35 | 23.5 | 22.4 | 404,704 |
| February 09, 2026 | 24.25 | 22.85 | 22.85 | 24.25 | 22.7 | 604,697 |
| February 06, 2026 | 24.45 | 23.75 | 23.75 | 24.65 | 23.6 | 556,179 |
| February 05, 2026 | 24.35 | 24.8 | 24.8 | 24.8 | 23.55 | 546,111 |
| February 04, 2026 | 23.9 | 24.1 | 24.1 | 24.95 | 23.55 | 593,486 |
| February 03, 2026 | 24.5 | 23.9 | 23.9 | 25.2 | 23.3 | 512,756 |
| February 02, 2026 | 24.9 | 23.95 | 23.95 | 24.9 | 23.85 | 657,016 |
| January 30, 2026 | 25.8 | 25 | 25 | 25.8 | 24.3 | 881,877 |
| January 29, 2026 | 26.8 | 26 | 26 | 26.95 | 25.7 | 1.2M |
| January 28, 2026 | 29.2 | 27 | 27 | 29.3 | 26.4 | 4.28M |
| January 27, 2026 | 25.4 | 27.3 | 27.3 | 27.3 | 25.2 | 1.39M |
| January 26, 2026 | 25.9 | 24.85 | 24.85 | 26.6 | 24.4 | 1.15M |
| January 23, 2026 | 25.6 | 25.8 | 25.8 | 26 | 25.15 | 909,076 |
| January 22, 2026 | 26.3 | 25.3 | 25.3 | 26.95 | 25.25 | 1.13M |
| January 21, 2026 | 26.5 | 26 | 26 | 26.5 | 25.6 | 1.09M |
| January 20, 2026 | 25.85 | 26.85 | 26.85 | 28.1 | 25.5 | 1.84M |
| January 19, 2026 | 26.9 | 26.25 | 26.25 | 27.45 | 26 | 1.8M |
| January 16, 2026 | 27 | 26.65 | 26.65 | 28.55 | 26.45 | 2.84M |
| January 15, 2026 | 29 | 27.65 | 27.65 | 29 | 26.9 | 1.91M |
| January 14, 2026 | 29.6 | 29.35 | 29.35 | 30.4 | 29 | 1.2M |
| January 13, 2026 | 30.9 | 29.55 | 29.55 | 30.9 | 28.75 | 1.09M |
| January 12, 2026 | 27.6 | 29.5 | 29.5 | 29.5 | 27.6 | 738,679 |
| January 09, 2026 | 29.4 | 27.6 | 27.6 | 29.4 | 26 | 999,264 |
| January 08, 2026 | 28 | 28.5 | 28.5 | 29.4 | 28 | 1.24M |
| January 07, 2026 | 25.9 | 27.5 | 27.5 | 27.8 | 25.9 | 1.54M |
| January 06, 2026 | 26 | 25.8 | 25.8 | 26.2 | 25.6 | 836,649 |
| January 05, 2026 | 26.8 | 25.8 | 25.8 | 26.85 | 25.3 | 1.55M |
| January 02, 2026 | 25.6 | 26.8 | 26.8 | 26.8 | 24.5 | 3.49M |
| December 31, 2025 | 25 | 25.6 | 25.6 | 26.5 | 24.4 | 11.12M |
| December 30, 2025 | 23.3 | 24.2 | 24.2 | 24.2 | 22.5 | 5.33M |
| December 29, 2025 | 21.5 | 22 | 22 | 22 | 21.1 | 2.16M |
| December 26, 2025 | 19.4 | 20 | 20 | 20 | 19.25 | 1.88M |
| December 24, 2025 | 16.6 | 18.2 | 18.2 | 18.2 | 16.6 | 2.25M |
| December 23, 2025 | 16.7 | 16.55 | 16.55 | 16.7 | 16.25 | 295,296 |
| December 22, 2025 | 16.1 | 16.5 | 16.5 | 16.55 | 16.05 | 307,769 |
| December 19, 2025 | 16.05 | 16.05 | 16.05 | 16.25 | 15.95 | 212,937 |
| December 18, 2025 | 15.9 | 15.95 | 15.95 | 16.3 | 15.8 | 281,864 |
| December 17, 2025 | 15.8 | 15.9 | 15.9 | 16.3 | 15.8 | 365,240 |
| December 16, 2025 | 16 | 15.8 | 15.8 | 16 | 15.65 | 232,693 |
| December 15, 2025 | 15.65 | 16.05 | 16.05 | 16.2 | 15.6 | 280,432 |
| December 12, 2025 | 16.1 | 15.95 | 15.95 | 16.1 | 15.8 | 322,803 |
| December 11, 2025 | 17.15 | 16.1 | 16.1 | 17.2 | 16 | 1.83M |
| December 10, 2025 | 14.95 | 16.5 | 16.5 | 16.5 | 14.95 | 1.99M |
| December 09, 2025 | 14.85 | 15 | 15 | 15 | 14.7 | 232,216 |
| December 08, 2025 | 14.95 | 14.9 | 14.9 | 15.15 | 14.85 | 60,249 |
| December 05, 2025 | 15.5 | 14.95 | 14.95 | 15.5 | 14.9 | 247,891 |
| December 04, 2025 | 15.3 | 15.4 | 15.4 | 15.55 | 15.05 | 247,085 |
| December 03, 2025 | 14.9 | 15.15 | 15.15 | 15.35 | 14.9 | 324,142 |
| December 02, 2025 | 15.05 | 14.9 | 14.9 | 15.1 | 14.85 | 186,560 |
| December 01, 2025 | 15.45 | 14.85 | 14.85 | 15.45 | 14.8 | 297,738 |
| November 28, 2025 | 15.1 | 15.3 | 15.3 | 15.3 | 14.9 | 237,166 |
| November 27, 2025 | 15.2 | 14.95 | 14.95 | 15.35 | 14.85 | 128,784 |
| November 26, 2025 | 15 | 15.1 | 15.1 | 15.5 | 14.6 | 357,253 |
| November 25, 2025 | 14.9 | 14.7 | 14.7 | 15.25 | 14.2 | 182,543 |
| November 24, 2025 | 14.8 | 14.8 | 14.8 | 15.15 | 14.55 | 74,725 |
| November 21, 2025 | 14.7 | 14.75 | 14.75 | 15.45 | 14.35 | 388,991 |
| November 20, 2025 | 15.7 | 15.15 | 15.15 | 15.7 | 15.1 | 358,297 |
| November 19, 2025 | 15.75 | 15.1 | 15.1 | 15.9 | 14.9 | 712,895 |
| November 18, 2025 | 16.9 | 15.85 | 15.85 | 16.9 | 15.65 | 1.22M |