22.90
-0.25(-1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.7 | 22.9 | 22.9 | 23 | 22.25 | 2.05M |
| February 10, 2026 | 22.8 | 23.15 | 23.15 | 23.2 | 22.8 | 776,073 |
| February 09, 2026 | 22.8 | 22.8 | 22.8 | 22.9 | 22.55 | 520,713 |
| February 06, 2026 | 22.7 | 22.6 | 22.6 | 22.75 | 22.35 | 608,208 |
| February 05, 2026 | 22.75 | 22.85 | 22.85 | 23.15 | 22.75 | 598,288 |
| February 04, 2026 | 22.3 | 22.75 | 22.75 | 22.8 | 22.3 | 475,609 |
| February 03, 2026 | 22.35 | 22.4 | 22.4 | 22.6 | 22.2 | 748,493 |
| February 02, 2026 | 22.6 | 22.35 | 22.35 | 22.65 | 22.25 | 1.01M |
| January 30, 2026 | 22.9 | 22.6 | 22.6 | 22.95 | 22.6 | 905,731 |
| January 29, 2026 | 23 | 22.95 | 22.95 | 23.05 | 22.75 | 488,870 |
| January 28, 2026 | 23.1 | 23.1 | 23.1 | 23.2 | 22.8 | 1.27M |
| January 27, 2026 | 23.3 | 23.05 | 23.05 | 23.65 | 23.05 | 1.23M |
| January 26, 2026 | 23.3 | 23.3 | 23.3 | 23.35 | 23.2 | 441,283 |
| January 23, 2026 | 23.35 | 23.3 | 23.3 | 23.4 | 23.2 | 478,307 |
| January 22, 2026 | 23.3 | 23.25 | 23.25 | 23.3 | 23.05 | 539,915 |
| January 21, 2026 | 23.35 | 23.05 | 23.05 | 23.55 | 22.9 | 1.6M |
| January 20, 2026 | 23.45 | 23.35 | 23.35 | 23.55 | 23.35 | 751,541 |
| January 19, 2026 | 23.5 | 23.55 | 23.55 | 23.75 | 23.45 | 557,080 |
| January 16, 2026 | 23.8 | 23.6 | 23.6 | 23.85 | 23.6 | 955,129 |
| January 15, 2026 | 24.15 | 23.75 | 23.75 | 24.2 | 23.7 | 972,857 |
| January 14, 2026 | 24 | 24.1 | 24.1 | 24.2 | 23.65 | 1.78M |
| January 13, 2026 | 24.45 | 23.9 | 23.9 | 24.95 | 23.7 | 3.72M |
| January 12, 2026 | 23.05 | 23.4 | 23.4 | 23.4 | 22.8 | 1.33M |
| January 09, 2026 | 22.35 | 23.05 | 23.05 | 23.1 | 22.3 | 1.6M |
| January 08, 2026 | 22.25 | 22.35 | 22.35 | 22.55 | 22.25 | 574,959 |
| January 07, 2026 | 22.2 | 22.2 | 22.2 | 22.35 | 22.1 | 692,060 |
| January 06, 2026 | 22.35 | 22.2 | 22.2 | 22.4 | 22.1 | 817,910 |
| January 05, 2026 | 22.5 | 22.35 | 22.35 | 22.6 | 22.3 | 812,957 |
| January 02, 2026 | 22.35 | 22.45 | 22.45 | 23 | 22.35 | 821,370 |
| December 31, 2025 | 22.45 | 22.3 | 22.3 | 22.6 | 22.3 | 683,769 |
| December 30, 2025 | 22.65 | 22.45 | 22.45 | 22.65 | 22.4 | 652,728 |
| December 29, 2025 | 23.1 | 22.65 | 22.65 | 23.15 | 22.65 | 1.29M |
| December 26, 2025 | 23.15 | 23.1 | 23.1 | 23.25 | 23 | 346,872 |
| December 24, 2025 | 22.85 | 23.1 | 23.1 | 23.15 | 22.85 | 544,514 |
| December 23, 2025 | 23 | 22.8 | 22.8 | 23.05 | 22.8 | 409,745 |
| December 22, 2025 | 23.25 | 22.95 | 22.95 | 23.45 | 22.95 | 1.01M |
| December 19, 2025 | 22.85 | 23.2 | 23.2 | 23.35 | 22.85 | 1.32M |
| December 18, 2025 | 22.7 | 22.8 | 22.8 | 22.9 | 22.7 | 629,778 |
| December 17, 2025 | 22.75 | 22.6 | 22.6 | 23 | 22.6 | 628,831 |
| December 16, 2025 | 22.6 | 22.65 | 22.65 | 22.7 | 22.45 | 704,549 |
| December 15, 2025 | 22.6 | 22.8 | 22.8 | 22.9 | 22.6 | 498,782 |
| December 12, 2025 | 22.6 | 22.75 | 22.75 | 22.9 | 22.6 | 711,300 |
| December 11, 2025 | 22.45 | 22.45 | 22.45 | 22.5 | 22.25 | 711,759 |
| December 10, 2025 | 22.4 | 22.4 | 22.4 | 22.65 | 22.35 | 337,576 |
| December 09, 2025 | 22.85 | 22.55 | 22.55 | 22.85 | 22.45 | 550,013 |
| December 08, 2025 | 22.85 | 22.85 | 22.85 | 23 | 22.7 | 389,627 |
| December 05, 2025 | 22.75 | 22.8 | 22.8 | 22.85 | 22.6 | 266,762 |
| December 04, 2025 | 22.6 | 22.75 | 22.75 | 22.9 | 22.6 | 176,843 |
| December 03, 2025 | 22.6 | 22.6 | 22.6 | 22.75 | 22.55 | 285,888 |
| December 02, 2025 | 22.65 | 22.55 | 22.55 | 22.8 | 22.5 | 424,939 |
| December 01, 2025 | 23 | 22.65 | 22.65 | 23.25 | 22.65 | 725,927 |
| November 28, 2025 | 22.85 | 23 | 23 | 23.2 | 22.8 | 2.35M |
| November 27, 2025 | 22.9 | 22.8 | 22.8 | 23.1 | 22.6 | 513,789 |
| November 26, 2025 | 22.25 | 22.8 | 22.8 | 22.85 | 22.25 | 765,897 |
| November 25, 2025 | 22.25 | 22.25 | 22.25 | 22.3 | 22 | 437,932 |
| November 24, 2025 | 22 | 22.25 | 22.25 | 22.25 | 21.85 | 904,115 |
| November 21, 2025 | 22 | 21.85 | 21.85 | 22.2 | 21.75 | 689,094 |
| November 20, 2025 | 21.7 | 22 | 22 | 22.1 | 21.7 | 632,065 |
| November 19, 2025 | 21.65 | 21.7 | 21.7 | 21.7 | 21.45 | 453,112 |
| November 18, 2025 | 21.65 | 21.55 | 21.55 | 21.7 | 21.45 | 712,442 |