25.10
+0.55(+2.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 24.75 | 24.75 | 24.75 | 25 | 24.3 | 158,251 |
| November 14, 2025 | 24.75 | 24.7 | 24.7 | 25.1 | 24.65 | 128,899 |
| November 13, 2025 | 25.15 | 25.1 | 25.1 | 25.55 | 25 | 315,264 |
| November 12, 2025 | 24.7 | 25 | 25 | 25.2 | 24.7 | 273,201 |
| November 11, 2025 | 24.2 | 24.5 | 24.5 | 24.7 | 24.2 | 157,080 |
| November 10, 2025 | 23.7 | 24.1 | 24.1 | 24.15 | 23.5 | 108,030 |
| November 07, 2025 | 23.8 | 23.95 | 23.95 | 24.2 | 23.55 | 87,649 |
| November 06, 2025 | 23.7 | 24.05 | 24.05 | 24.05 | 23.65 | 214,301 |
| November 05, 2025 | 23.8 | 23.7 | 23.7 | 23.9 | 23.15 | 162,939 |
| November 04, 2025 | 24.8 | 23.85 | 23.85 | 24.8 | 23.7 | 277,454 |
| November 03, 2025 | 24.75 | 24.8 | 24.8 | 25.35 | 24.65 | 222,263 |
| October 31, 2025 | 25.9 | 24.8 | 24.8 | 25.9 | 24.75 | 249,887 |
| October 30, 2025 | 24.75 | 25.4 | 25.4 | 25.6 | 24.75 | 220,538 |
| October 29, 2025 | 24.9 | 24.8 | 24.8 | 25.2 | 24.75 | 132,157 |
| October 28, 2025 | 25.5 | 24.7 | 24.7 | 25.5 | 24.6 | 347,055 |
| October 27, 2025 | 25.6 | 25.25 | 25.25 | 25.6 | 25.1 | 201,200 |
| October 23, 2025 | 25.8 | 25.45 | 25.45 | 25.8 | 25.15 | 215,136 |
| October 22, 2025 | 25.9 | 25.8 | 25.8 | 26.05 | 25.55 | 109,311 |
| October 21, 2025 | 25.75 | 25.85 | 25.85 | 26.05 | 25.75 | 228,281 |
| October 20, 2025 | 25.5 | 25.55 | 25.55 | 25.6 | 25.2 | 151,300 |