23.30
+0.25(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.15 | 23.3 | 23.3 | 23.4 | 23.1 | 71,764 |
| January 13, 2026 | 23.3 | 23.05 | 23.05 | 23.45 | 23 | 47,862 |
| January 12, 2026 | 23.45 | 23.3 | 23.3 | 23.5 | 23.3 | 77,401 |
| January 09, 2026 | 22.7 | 23.25 | 23.25 | 23.45 | 22.7 | 114,991 |
| January 08, 2026 | 22.5 | 22.65 | 22.65 | 22.85 | 22.5 | 63,903 |
| January 07, 2026 | 22.25 | 22.5 | 22.5 | 22.5 | 22.2 | 109,307 |
| January 06, 2026 | 22.4 | 22.35 | 22.35 | 22.4 | 22.2 | 82,344 |
| January 05, 2026 | 22.6 | 22.4 | 22.4 | 22.6 | 22.3 | 104,744 |
| January 02, 2026 | 22.7 | 22.6 | 22.6 | 22.7 | 22.5 | 49,529 |
| December 31, 2025 | 22.8 | 22.7 | 22.7 | 22.85 | 22.65 | 20,794 |
| December 30, 2025 | 22.75 | 22.8 | 22.8 | 22.8 | 22.7 | 32,853 |
| December 29, 2025 | 22.8 | 22.95 | 22.95 | 23 | 22.5 | 32,707 |
| December 26, 2025 | 23 | 22.9 | 22.9 | 23 | 22.8 | 17,908 |
| December 24, 2025 | 22.85 | 22.75 | 22.75 | 22.85 | 22.75 | 35,946 |
| December 23, 2025 | 23 | 22.8 | 22.8 | 23.05 | 22.8 | 29,101 |
| December 22, 2025 | 22.9 | 22.95 | 22.95 | 22.95 | 22.85 | 22,061 |
| December 19, 2025 | 22.75 | 22.95 | 22.95 | 23 | 22.75 | 26,193 |
| December 18, 2025 | 22.85 | 22.8 | 22.8 | 23 | 22.8 | 21,540 |
| December 17, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.9 | 56,788 |
| December 16, 2025 | 22.9 | 22.85 | 22.85 | 22.9 | 22.7 | 41,587 |
| December 15, 2025 | 22.9 | 23 | 23 | 23.15 | 22.9 | 21,823 |
| December 12, 2025 | 23.1 | 22.9 | 22.9 | 23.1 | 22.9 | 17,702 |
| December 11, 2025 | 23.05 | 22.75 | 22.75 | 23.05 | 22.75 | 30,423 |
| December 10, 2025 | 23 | 22.85 | 22.85 | 23.05 | 22.85 | 25,732 |
| December 09, 2025 | 22.95 | 23 | 23 | 23 | 22.85 | 23,037 |
| December 08, 2025 | 22.7 | 22.85 | 22.85 | 23.05 | 22.7 | 26,541 |
| December 05, 2025 | 22.7 | 22.75 | 22.75 | 22.9 | 22.7 | 24,945 |
| December 04, 2025 | 22.95 | 22.9 | 22.9 | 23 | 22.75 | 40,954 |
| December 03, 2025 | 22.95 | 22.9 | 22.9 | 22.95 | 22.7 | 30,357 |
| December 02, 2025 | 22.8 | 22.85 | 22.85 | 22.9 | 22.7 | 29,097 |
| December 01, 2025 | 22.85 | 22.65 | 22.65 | 22.95 | 22.6 | 44,864 |
| November 28, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.65 | 51,657 |
| November 27, 2025 | 22.9 | 23 | 23 | 23.1 | 22.7 | 53,306 |
| November 26, 2025 | 22.7 | 22.9 | 22.9 | 22.95 | 22.7 | 35,757 |
| November 25, 2025 | 22.65 | 22.65 | 22.65 | 22.7 | 22.6 | 39,986 |
| November 24, 2025 | 22.6 | 22.65 | 22.65 | 22.95 | 22.6 | 21,839 |
| November 21, 2025 | 22.95 | 22.55 | 22.55 | 22.95 | 22.4 | 61,196 |
| November 20, 2025 | 23.05 | 22.95 | 22.95 | 23.2 | 22.85 | 30,988 |
| November 19, 2025 | 23.2 | 22.75 | 22.75 | 23.2 | 22.25 | 247,359 |
| November 18, 2025 | 23.45 | 23.2 | 23.2 | 23.5 | 23.15 | 50,625 |
| November 17, 2025 | 23.6 | 23.45 | 23.45 | 24.3 | 23.4 | 59,854 |
| November 14, 2025 | 23.4 | 23.6 | 23.6 | 24.3 | 23.4 | 169,587 |
| November 13, 2025 | 23.4 | 23.4 | 23.4 | 23.5 | 23.2 | 42,686 |
| November 12, 2025 | 23.15 | 23.4 | 23.4 | 23.5 | 23.15 | 66,618 |
| November 11, 2025 | 23.25 | 23.15 | 23.15 | 23.3 | 23 | 84,352 |
| November 10, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23 | 126,597 |
| November 07, 2025 | 23.45 | 23.4 | 23.4 | 23.95 | 23.4 | 68,467 |
| November 06, 2025 | 23.55 | 23.65 | 23.65 | 23.9 | 23.4 | 35,716 |
| November 05, 2025 | 23.6 | 23.55 | 23.55 | 24.05 | 23.1 | 150,896 |
| November 04, 2025 | 24.8 | 23.95 | 23.95 | 25.25 | 23.6 | 529,275 |
| November 03, 2025 | 25.55 | 25.1 | 25.1 | 25.55 | 24.55 | 136,121 |
| October 31, 2025 | 25.4 | 25.3 | 25.3 | 25.5 | 25.1 | 39,714 |
| October 30, 2025 | 25.3 | 25.3 | 25.3 | 25.7 | 25.05 | 71,253 |
| October 29, 2025 | 25.5 | 25.3 | 25.3 | 25.9 | 25.3 | 72,639 |
| October 28, 2025 | 25.9 | 25.55 | 25.55 | 25.95 | 25.5 | 55,543 |
| October 27, 2025 | 25.7 | 25.65 | 25.65 | 25.8 | 25.6 | 31,770 |
| October 23, 2025 | 25.65 | 25.75 | 25.75 | 26.1 | 25.65 | 82,238 |
| October 22, 2025 | 25.2 | 25.5 | 25.5 | 26.05 | 25.1 | 176,223 |
| October 21, 2025 | 25.3 | 25.2 | 25.2 | 25.3 | 25.2 | 35,544 |
| October 20, 2025 | 25.7 | 25.1 | 25.1 | 26 | 24.45 | 276,362 |