24.75
-0.7(-2.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.15 | 24.75 | 24.75 | 25.3 | 24.6 | 974,091 |
| February 10, 2026 | 25.25 | 25.45 | 25.45 | 25.6 | 25.05 | 294,722 |
| February 09, 2026 | 25.5 | 25.1 | 25.1 | 25.95 | 25.1 | 363,911 |
| February 06, 2026 | 26 | 25.5 | 25.5 | 26 | 24.95 | 544,800 |
| February 05, 2026 | 25.85 | 26 | 26 | 26.4 | 25.65 | 591,598 |
| February 04, 2026 | 25.45 | 26 | 26 | 26.15 | 25.35 | 728,840 |
| February 03, 2026 | 26.2 | 25.4 | 25.4 | 26.2 | 25.15 | 295,175 |
| February 02, 2026 | 25.2 | 25.4 | 25.4 | 25.6 | 25.1 | 318,706 |
| January 30, 2026 | 26.6 | 25.85 | 25.85 | 26.6 | 25 | 1.1M |
| January 29, 2026 | 26.8 | 26.6 | 26.6 | 26.8 | 26.25 | 736,535 |
| January 28, 2026 | 27.25 | 26.7 | 26.7 | 27.35 | 26.6 | 790,294 |
| January 27, 2026 | 28 | 27 | 27 | 28 | 27 | 795,312 |
| January 26, 2026 | 28.4 | 27.65 | 27.65 | 28.4 | 27.5 | 1.18M |
| January 23, 2026 | 27.55 | 28.4 | 28.4 | 30 | 27.5 | 3.68M |
| January 22, 2026 | 26.8 | 27.3 | 27.3 | 28.85 | 26.8 | 2.84M |
| January 21, 2026 | 26.7 | 26.55 | 26.55 | 27.45 | 26.5 | 896,455 |
| January 20, 2026 | 27.55 | 26.95 | 26.95 | 27.55 | 26.7 | 1.19M |
| January 19, 2026 | 26.6 | 27.55 | 27.55 | 28.1 | 26.4 | 2.18M |
| January 16, 2026 | 25.85 | 26.55 | 26.55 | 28 | 25.85 | 3.46M |
| January 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.25 | 772,525 |
| January 14, 2026 | 26.1 | 25.8 | 25.8 | 26.45 | 25.6 | 1.41M |
| January 13, 2026 | 25.15 | 26.1 | 26.1 | 26.8 | 25.1 | 3.81M |
| January 12, 2026 | 24.7 | 24.9 | 24.9 | 25.1 | 24.7 | 811,217 |
| January 09, 2026 | 24.65 | 24.9 | 24.9 | 24.9 | 23.9 | 850,217 |
| January 08, 2026 | 24.7 | 24.3 | 24.3 | 24.8 | 24.25 | 572,082 |
| January 07, 2026 | 24.4 | 24.8 | 24.8 | 24.8 | 24.3 | 498,487 |
| January 06, 2026 | 24.4 | 24.4 | 24.4 | 24.6 | 24.3 | 453,826 |
| January 05, 2026 | 25.3 | 24.4 | 24.4 | 25.3 | 24.3 | 675,810 |
| January 02, 2026 | 24.5 | 25.1 | 25.1 | 25.2 | 24.5 | 498,151 |
| December 31, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.4 | 672,717 |
| December 30, 2025 | 25.3 | 24.7 | 24.7 | 25.3 | 24.4 | 913,862 |
| December 29, 2025 | 25.25 | 25.3 | 25.3 | 25.75 | 25.2 | 452,819 |
| December 26, 2025 | 25.55 | 25.25 | 25.25 | 25.55 | 24.9 | 766,043 |
| December 24, 2025 | 26 | 25.7 | 25.7 | 26.1 | 25.55 | 309,363 |
| December 23, 2025 | 26.2 | 26 | 26 | 26.45 | 25.9 | 322,678 |
| December 22, 2025 | 25.65 | 26.05 | 26.05 | 26.1 | 25.55 | 470,897 |
| December 19, 2025 | 25.1 | 25.4 | 25.4 | 25.55 | 25 | 305,575 |
| December 18, 2025 | 25.2 | 24.95 | 24.95 | 25.5 | 24.8 | 561,801 |
| December 17, 2025 | 25.85 | 25.25 | 25.25 | 26.1 | 25.25 | 734,775 |
| December 16, 2025 | 26.3 | 25.85 | 25.85 | 26.55 | 25.6 | 813,179 |
| December 15, 2025 | 24.85 | 26.3 | 26.3 | 26.35 | 24.7 | 1.02M |
| December 12, 2025 | 25.05 | 24.95 | 24.95 | 25.45 | 24.95 | 432,124 |
| December 11, 2025 | 25.6 | 25.05 | 25.05 | 25.75 | 24.75 | 1.08M |
| December 10, 2025 | 26.25 | 25.95 | 25.95 | 26.3 | 25.95 | 325,394 |
| December 09, 2025 | 25.85 | 26 | 26 | 26.15 | 25.65 | 382,786 |
| December 08, 2025 | 26.4 | 26 | 26 | 26.4 | 26 | 300,074 |
| December 05, 2025 | 26.45 | 26.25 | 26.25 | 26.6 | 26.05 | 328,536 |
| December 04, 2025 | 26 | 26.25 | 26.25 | 26.65 | 26 | 412,175 |
| December 03, 2025 | 26.2 | 26 | 26 | 26.5 | 26 | 324,726 |
| December 02, 2025 | 26 | 26.1 | 26.1 | 26.15 | 25.65 | 418,856 |
| December 01, 2025 | 26.05 | 25.65 | 25.65 | 26.3 | 25.6 | 422,572 |
| November 28, 2025 | 26.6 | 26.15 | 26.15 | 26.6 | 26.05 | 423,654 |
| November 27, 2025 | 27.1 | 26.6 | 26.6 | 27.2 | 26.2 | 612,432 |
| November 26, 2025 | 26.3 | 27 | 27 | 27 | 26.3 | 649,691 |
| November 25, 2025 | 25.6 | 26.15 | 26.15 | 26.15 | 25.45 | 547,074 |
| November 24, 2025 | 25.55 | 25.45 | 25.45 | 25.85 | 25 | 642,086 |
| November 21, 2025 | 25.2 | 25.4 | 25.4 | 25.8 | 24.85 | 1.4M |
| November 20, 2025 | 26.5 | 25.3 | 25.3 | 26.95 | 25.25 | 1.6M |
| November 19, 2025 | 27 | 26 | 26 | 27.9 | 25.6 | 2.37M |
| November 18, 2025 | 27 | 26.3 | 26.3 | 28 | 26.1 | 9.12M |