23.10
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 22.8 | 23.3 | 23.3 | 23.3 | 22.8 | 44,280 |
| February 03, 2026 | 23 | 23.05 | 23.05 | 23.05 | 22.8 | 45,492 |
| February 02, 2026 | 23.15 | 23 | 23 | 23.15 | 22.65 | 105,922 |
| January 30, 2026 | 23 | 23.1 | 23.1 | 23.2 | 22.95 | 52,687 |
| January 29, 2026 | 23.65 | 23.15 | 23.15 | 23.75 | 22.5 | 309,388 |
| January 28, 2026 | 23.65 | 23.5 | 23.5 | 24.4 | 23.45 | 273,060 |
| January 27, 2026 | 23.05 | 23.65 | 23.65 | 23.95 | 23.05 | 308,045 |
| January 26, 2026 | 22.9 | 23.05 | 23.05 | 23.1 | 22.8 | 77,774 |
| January 23, 2026 | 23.05 | 23.1 | 23.1 | 23.25 | 22.95 | 66,069 |
| January 22, 2026 | 23 | 23 | 23 | 23.05 | 22.9 | 99,108 |
| January 21, 2026 | 23 | 23.25 | 23.25 | 23.25 | 22.75 | 196,460 |
| January 20, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 23 | 114,673 |
| January 19, 2026 | 23.1 | 23.3 | 23.3 | 23.3 | 22.75 | 193,634 |
| January 16, 2026 | 22.7 | 23 | 23 | 23.25 | 22.7 | 261,196 |
| January 15, 2026 | 22.75 | 22.75 | 22.75 | 22.85 | 22.5 | 145,036 |
| January 14, 2026 | 22.5 | 22.75 | 22.75 | 22.75 | 22.3 | 178,162 |
| January 13, 2026 | 22.2 | 22.4 | 22.4 | 22.85 | 22.15 | 319,281 |
| January 12, 2026 | 22.1 | 22.15 | 22.15 | 22.2 | 22 | 89,515 |
| January 09, 2026 | 22.15 | 22.2 | 22.2 | 22.3 | 22.1 | 87,205 |
| January 08, 2026 | 22.05 | 22.15 | 22.15 | 22.2 | 21.9 | 125,826 |
| January 07, 2026 | 21.95 | 22 | 22 | 22.1 | 21.95 | 39,097 |
| January 06, 2026 | 22 | 22.2 | 22.2 | 22.2 | 21.9 | 87,093 |
| January 05, 2026 | 22.3 | 22 | 22 | 22.3 | 22 | 23,175 |
| January 02, 2026 | 22.1 | 22.2 | 22.2 | 22.2 | 22 | 44,668 |
| December 31, 2025 | 22.3 | 22.05 | 22.05 | 22.3 | 22.05 | 34,611 |
| December 30, 2025 | 22 | 22.2 | 22.2 | 22.2 | 21.95 | 43,235 |
| December 29, 2025 | 22.05 | 22.05 | 22.05 | 22.1 | 22 | 44,988 |
| December 26, 2025 | 22.1 | 22 | 22 | 22.1 | 22 | 16,316 |
| December 24, 2025 | 22.05 | 22.15 | 22.15 | 22.35 | 22 | 53,030 |
| December 23, 2025 | 22.1 | 22.15 | 22.15 | 22.15 | 21.95 | 47,861 |
| December 22, 2025 | 22.2 | 22.2 | 22.2 | 22.2 | 22.05 | 15,799 |
| December 19, 2025 | 22.2 | 22.15 | 22.15 | 22.2 | 22.1 | 40,430 |
| December 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.1 | 12,574 |
| December 17, 2025 | 22.05 | 22.25 | 22.25 | 22.25 | 22 | 80,603 |
| December 16, 2025 | 22 | 21.95 | 21.95 | 22.15 | 21.85 | 69,508 |
| December 15, 2025 | 22 | 22.2 | 22.2 | 22.2 | 21.95 | 65,599 |
| December 12, 2025 | 22.2 | 22.15 | 22.15 | 22.2 | 22.1 | 80,180 |
| December 11, 2025 | 21.85 | 22.1 | 22.1 | 22.25 | 21.75 | 213,444 |
| December 10, 2025 | 21.75 | 21.85 | 21.85 | 21.85 | 21.7 | 26,169 |
| December 09, 2025 | 21.75 | 21.8 | 21.8 | 21.8 | 21.65 | 39,895 |
| December 08, 2025 | 21.75 | 21.9 | 21.9 | 21.9 | 21.65 | 40,977 |
| December 05, 2025 | 21.75 | 21.85 | 21.85 | 21.95 | 21.75 | 59,719 |
| December 04, 2025 | 21.85 | 21.9 | 21.9 | 21.9 | 21.7 | 47,981 |
| December 03, 2025 | 21.9 | 21.8 | 21.8 | 21.9 | 21.7 | 28,777 |
| December 02, 2025 | 21.9 | 21.9 | 21.9 | 21.9 | 21.8 | 21,893 |
| December 01, 2025 | 21.75 | 22 | 22 | 22 | 21.65 | 78,108 |
| November 28, 2025 | 21.85 | 21.95 | 21.95 | 21.95 | 21.8 | 31,902 |
| November 27, 2025 | 22 | 22 | 22 | 22.1 | 21.95 | 25,507 |
| November 26, 2025 | 21.95 | 22.05 | 22.05 | 22.05 | 21.9 | 80,269 |
| November 25, 2025 | 21.8 | 21.95 | 21.95 | 21.95 | 21.8 | 35,492 |
| November 24, 2025 | 21.6 | 21.85 | 21.85 | 21.85 | 21.55 | 63,638 |
| November 21, 2025 | 21.65 | 21.65 | 21.65 | 21.7 | 21.45 | 44,918 |
| November 20, 2025 | 21.75 | 21.75 | 21.75 | 21.8 | 21.6 | 44,734 |
| November 19, 2025 | 21.6 | 21.7 | 21.7 | 21.7 | 21.3 | 83,647 |
| November 18, 2025 | 21.6 | 21.65 | 21.65 | 21.7 | 21.45 | 75,185 |
| November 17, 2025 | 21.6 | 21.7 | 21.7 | 21.9 | 21.55 | 122,684 |
| November 14, 2025 | 21.5 | 21.6 | 21.6 | 21.6 | 21.3 | 59,623 |
| November 13, 2025 | 21.3 | 21.5 | 21.5 | 21.5 | 21.25 | 92,938 |
| November 12, 2025 | 21.3 | 21.3 | 21.3 | 21.3 | 21.15 | 30,038 |
| November 11, 2025 | 21.2 | 21.15 | 21.15 | 21.2 | 21.1 | 58,536 |