24.55
-0.35(-1.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25 | 24.55 | 24.55 | 25 | 24.45 | 223,215 |
| February 10, 2026 | 24.8 | 24.9 | 24.9 | 25.4 | 24.8 | 167,429 |
| February 09, 2026 | 25 | 24.75 | 24.75 | 25.15 | 24.6 | 164,497 |
| February 06, 2026 | 25 | 24.5 | 24.5 | 25 | 24 | 229,657 |
| February 05, 2026 | 25.15 | 24.9 | 24.9 | 25.3 | 24.85 | 185,595 |
| February 04, 2026 | 24.5 | 25.15 | 25.15 | 25.25 | 24.2 | 181,102 |
| February 03, 2026 | 24.8 | 24.95 | 24.95 | 25 | 24.55 | 193,673 |
| February 02, 2026 | 25.55 | 24.55 | 24.55 | 25.55 | 24.4 | 299,703 |
| January 30, 2026 | 25.8 | 25.45 | 25.45 | 26.2 | 25.35 | 1.08M |
| January 29, 2026 | 27.25 | 25.8 | 25.8 | 27.55 | 25.8 | 1.08M |
| January 28, 2026 | 28.3 | 27.2 | 27.2 | 28.85 | 27.15 | 1.48M |
| January 27, 2026 | 27.1 | 28.4 | 28.4 | 29 | 26.55 | 3.86M |
| January 26, 2026 | 26.3 | 26.6 | 26.6 | 26.85 | 26.05 | 576,617 |
| January 23, 2026 | 26.2 | 25.95 | 25.95 | 26.45 | 25.4 | 342,649 |
| January 22, 2026 | 26.75 | 25.8 | 25.8 | 26.8 | 25.65 | 992,033 |
| January 21, 2026 | 26.45 | 26.35 | 26.35 | 27.8 | 26.3 | 1.88M |
| January 20, 2026 | 25.35 | 25.7 | 25.7 | 25.95 | 25.3 | 576,357 |
| January 19, 2026 | 25.1 | 25.5 | 25.5 | 25.75 | 25.1 | 479,843 |
| January 16, 2026 | 24.7 | 25.1 | 25.1 | 25.4 | 24.7 | 366,339 |
| January 15, 2026 | 24.95 | 24.7 | 24.7 | 25 | 24.45 | 191,680 |
| January 14, 2026 | 24.45 | 25.1 | 25.1 | 25.15 | 24.45 | 369,083 |
| January 13, 2026 | 24.65 | 24.55 | 24.55 | 24.8 | 24.25 | 183,878 |
| January 12, 2026 | 24.85 | 24.6 | 24.6 | 25.05 | 24.5 | 361,233 |
| January 09, 2026 | 25 | 24.8 | 24.8 | 25.15 | 24.25 | 261,645 |
| January 08, 2026 | 25.85 | 25 | 25 | 25.85 | 24.85 | 508,861 |
| January 07, 2026 | 24 | 25.85 | 25.85 | 26.3 | 24 | 1.61M |
| January 06, 2026 | 23.95 | 24 | 24 | 24.3 | 23.7 | 314,014 |
| January 05, 2026 | 24.5 | 23.8 | 23.8 | 24.5 | 23.65 | 249,697 |
| January 02, 2026 | 23.8 | 24 | 24 | 24.3 | 23.8 | 147,186 |
| December 31, 2025 | 24.2 | 24 | 24 | 24.25 | 23.8 | 188,384 |
| December 30, 2025 | 23.95 | 24.2 | 24.2 | 24.2 | 23.85 | 97,244 |
| December 29, 2025 | 24.3 | 24.35 | 24.35 | 24.35 | 24 | 128,545 |
| December 26, 2025 | 23.65 | 24.3 | 24.3 | 24.3 | 23.65 | 75,638 |
| December 24, 2025 | 24.25 | 23.8 | 23.8 | 24.3 | 23.5 | 115,208 |
| December 23, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 24.1 | 70,026 |
| December 22, 2025 | 23.8 | 24.25 | 24.25 | 24.3 | 23.8 | 87,782 |
| December 19, 2025 | 24 | 23.95 | 23.95 | 24.1 | 23.8 | 113,690 |
| December 18, 2025 | 24.15 | 24 | 24 | 24.3 | 23.85 | 63,654 |
| December 17, 2025 | 24.2 | 24.15 | 24.15 | 24.6 | 24 | 126,998 |
| December 16, 2025 | 24.35 | 24.1 | 24.1 | 24.35 | 23.8 | 115,172 |
| December 15, 2025 | 24 | 24.45 | 24.45 | 24.45 | 23.8 | 113,394 |
| December 12, 2025 | 24.25 | 24.15 | 24.15 | 24.55 | 24.15 | 75,616 |
| December 11, 2025 | 24.25 | 24.25 | 24.25 | 24.8 | 24 | 98,670 |
| December 10, 2025 | 25.1 | 24.45 | 24.45 | 25.1 | 24.35 | 113,940 |
| December 09, 2025 | 24.55 | 24.85 | 24.85 | 24.9 | 24.4 | 207,369 |
| December 08, 2025 | 24 | 24.25 | 24.25 | 24.4 | 23.8 | 151,850 |
| December 05, 2025 | 24.2 | 23.75 | 23.75 | 24.2 | 23.7 | 61,085 |
| December 04, 2025 | 23.95 | 23.95 | 23.95 | 24.2 | 23.8 | 46,468 |
| December 03, 2025 | 23.65 | 23.75 | 23.75 | 23.9 | 23.55 | 63,166 |
| December 02, 2025 | 23.65 | 23.5 | 23.5 | 23.8 | 23.5 | 104,056 |
| December 01, 2025 | 23.6 | 23.9 | 23.9 | 23.95 | 23.5 | 70,820 |
| November 28, 2025 | 23.85 | 23.9 | 23.9 | 24 | 23.55 | 88,985 |
| November 27, 2025 | 23.4 | 23.85 | 23.85 | 23.85 | 23.35 | 44,368 |
| November 26, 2025 | 23.5 | 23.7 | 23.7 | 23.9 | 23.5 | 71,145 |
| November 25, 2025 | 23 | 23.65 | 23.65 | 23.65 | 23 | 123,400 |
| November 24, 2025 | 22.8 | 22.8 | 22.8 | 23 | 22.75 | 59,113 |
| November 21, 2025 | 23 | 22.75 | 22.75 | 23.15 | 22.6 | 147,731 |
| November 20, 2025 | 23.4 | 23.35 | 23.35 | 23.6 | 23.25 | 115,185 |
| November 19, 2025 | 23.65 | 23 | 23 | 23.7 | 23 | 198,455 |
| November 18, 2025 | 24.35 | 23.7 | 23.7 | 24.45 | 23.7 | 156,061 |