24.40
+0.1(+0.41%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.3 | 24.4 | 24.4 | 24.65 | 24.1 | 188,634 |
| January 13, 2026 | 24.9 | 24.3 | 24.3 | 25.95 | 24.15 | 1.12M |
| January 12, 2026 | 23.5 | 23.6 | 23.6 | 23.75 | 23.45 | 64,685 |
| January 09, 2026 | 24 | 23.5 | 23.5 | 24 | 23.4 | 28,159 |
| January 08, 2026 | 23.9 | 23.5 | 23.5 | 23.9 | 23.5 | 89,374 |
| January 07, 2026 | 24.9 | 23.85 | 23.85 | 24.9 | 23.8 | 85,240 |
| January 06, 2026 | 24.05 | 24.1 | 24.1 | 24.3 | 23.85 | 116,399 |
| January 05, 2026 | 24.3 | 24.3 | 24.3 | 24.35 | 24.1 | 78,392 |
| January 02, 2026 | 24.5 | 24.3 | 24.3 | 24.65 | 24 | 154,725 |
| December 31, 2025 | 25.1 | 24 | 24 | 25.35 | 24 | 155,843 |
| December 30, 2025 | 25.85 | 24.6 | 24.6 | 25.85 | 24.6 | 155,038 |
| December 29, 2025 | 25.1 | 25.3 | 25.3 | 25.6 | 25.05 | 141,327 |
| December 26, 2025 | 25.15 | 25.1 | 25.1 | 25.3 | 25 | 70,282 |
| December 24, 2025 | 25.2 | 25.15 | 25.15 | 25.95 | 25.05 | 130,759 |
| December 23, 2025 | 24.95 | 24.85 | 24.85 | 25 | 24.75 | 149,391 |
| December 22, 2025 | 24.3 | 24.7 | 24.7 | 24.75 | 24.3 | 133,159 |
| December 19, 2025 | 25 | 24.35 | 24.35 | 25 | 24.3 | 133,866 |
| December 18, 2025 | 24 | 24.4 | 24.4 | 24.9 | 23.95 | 146,740 |
| December 17, 2025 | 24 | 24.05 | 24.05 | 24.45 | 24 | 203,669 |
| December 16, 2025 | 25.2 | 24.2 | 24.2 | 25.2 | 24.2 | 255,812 |
| December 15, 2025 | 23.2 | 24.9 | 24.9 | 25.4 | 23.2 | 483,690 |
| December 12, 2025 | 23.9 | 23.3 | 23.3 | 24.1 | 23.05 | 590,831 |
| December 11, 2025 | 23.35 | 23.2 | 23.2 | 23.6 | 22.15 | 643,228 |
| December 10, 2025 | 21 | 22.75 | 22.75 | 22.75 | 20.85 | 616,891 |
| December 09, 2025 | 20.6 | 20.7 | 20.7 | 20.7 | 20.4 | 35,528 |
| December 08, 2025 | 20.5 | 20.6 | 20.6 | 20.7 | 20.5 | 44,672 |
| December 05, 2025 | 20.8 | 20.65 | 20.65 | 20.8 | 20.55 | 24,288 |
| December 04, 2025 | 20.9 | 20.8 | 20.8 | 20.9 | 20.65 | 47,560 |
| December 03, 2025 | 20.55 | 20.9 | 20.9 | 21 | 20.55 | 55,019 |
| December 02, 2025 | 20.5 | 20.55 | 20.55 | 20.65 | 20.35 | 41,569 |
| December 01, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.25 | 20,519 |
| November 28, 2025 | 20.15 | 20.4 | 20.4 | 20.4 | 20.1 | 71,192 |
| November 27, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.95 | 38,353 |
| November 26, 2025 | 19.7 | 19.95 | 19.95 | 20.15 | 19.7 | 75,242 |
| November 25, 2025 | 19.55 | 19.8 | 19.8 | 19.8 | 19.55 | 36,369 |
| November 24, 2025 | 19.45 | 19.5 | 19.5 | 19.6 | 19.45 | 7,774 |
| November 21, 2025 | 19.75 | 19.4 | 19.4 | 19.75 | 18.8 | 81,850 |
| November 20, 2025 | 19.6 | 19.75 | 19.75 | 19.75 | 19.55 | 43,166 |
| November 19, 2025 | 19.4 | 19.35 | 19.35 | 19.45 | 19.2 | 52,504 |
| November 18, 2025 | 20.15 | 19.4 | 19.4 | 20.15 | 19.25 | 136,945 |
| November 17, 2025 | 21.05 | 20.15 | 20.15 | 21.15 | 20.1 | 131,898 |
| November 14, 2025 | 21.2 | 21.15 | 21.15 | 21.5 | 21.1 | 58,660 |
| November 13, 2025 | 21.45 | 21.5 | 21.5 | 21.6 | 21.3 | 56,794 |
| November 12, 2025 | 21.55 | 21.65 | 21.65 | 21.65 | 21.4 | 100,571 |
| November 11, 2025 | 21.9 | 21.4 | 21.4 | 21.9 | 21.35 | 67,175 |
| November 10, 2025 | 21.75 | 21.85 | 21.85 | 21.85 | 21.55 | 27,868 |
| November 07, 2025 | 21.95 | 21.7 | 21.7 | 21.95 | 21.3 | 37,724 |
| November 06, 2025 | 21.15 | 21.3 | 21.3 | 21.7 | 21.15 | 40,857 |
| November 05, 2025 | 21 | 21.1 | 21.1 | 21.2 | 20.75 | 36,639 |
| November 04, 2025 | 22.5 | 21.35 | 21.35 | 22.8 | 21.35 | 162,857 |
| November 03, 2025 | 22.05 | 22 | 22 | 22.1 | 21.8 | 50,891 |
| October 31, 2025 | 22.1 | 22.05 | 22.05 | 22.1 | 21.75 | 62,837 |
| October 30, 2025 | 22 | 22.05 | 22.05 | 22.3 | 21.5 | 63,808 |
| October 29, 2025 | 22.65 | 22.05 | 22.05 | 23.7 | 22 | 364,972 |
| October 28, 2025 | 22.1 | 22 | 22 | 22.55 | 21.95 | 106,406 |
| October 27, 2025 | 21.95 | 22 | 22 | 22.2 | 21.75 | 137,417 |
| October 23, 2025 | 21.65 | 21.75 | 21.75 | 22 | 21.25 | 37,888 |
| October 22, 2025 | 21.8 | 22 | 22 | 22.2 | 21.8 | 67,623 |
| October 21, 2025 | 22.05 | 21.8 | 21.8 | 22.05 | 21.75 | 128,727 |
| October 20, 2025 | 21.55 | 22.05 | 22.05 | 22.1 | 21.35 | 77,896 |