25.50
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.6 | 25.5 | 25.5 | 25.6 | 25.3 | 730,229 |
| February 10, 2026 | 25.8 | 25.5 | 25.5 | 25.8 | 25.25 | 1.13M |
| February 09, 2026 | 25.65 | 25.65 | 25.65 | 25.95 | 25.55 | 591,515 |
| February 06, 2026 | 25.9 | 25.5 | 25.5 | 25.9 | 25.25 | 641,551 |
| February 05, 2026 | 26.05 | 25.95 | 25.95 | 26.2 | 25.8 | 754,995 |
| February 04, 2026 | 25.7 | 25.95 | 25.95 | 26.15 | 25.7 | 1.21M |
| February 03, 2026 | 25.6 | 25.6 | 25.6 | 25.75 | 25.2 | 672,072 |
| February 02, 2026 | 25.5 | 25.35 | 25.35 | 25.7 | 25.3 | 1.14M |
| January 30, 2026 | 25.7 | 25.45 | 25.45 | 25.75 | 25.4 | 1.16M |
| January 29, 2026 | 25.9 | 25.65 | 25.65 | 26.1 | 25.65 | 795,277 |
| January 28, 2026 | 25.9 | 25.9 | 25.9 | 25.9 | 25.45 | 1.46M |
| January 27, 2026 | 26.2 | 25.85 | 25.85 | 26.3 | 25.8 | 1.36M |
| January 26, 2026 | 25.75 | 26.15 | 26.15 | 26.2 | 25.65 | 1.33M |
| January 23, 2026 | 25.65 | 25.65 | 25.65 | 25.9 | 25.5 | 967,063 |
| January 22, 2026 | 26 | 25.65 | 25.65 | 26.15 | 25.65 | 1.79M |
| January 21, 2026 | 25.35 | 25.9 | 25.9 | 25.95 | 25.2 | 1.76M |
| January 20, 2026 | 25.6 | 25.5 | 25.5 | 25.9 | 25.4 | 1.81M |
| January 19, 2026 | 25.2 | 25.65 | 25.65 | 25.9 | 25.2 | 3.73M |
| January 16, 2026 | 24.75 | 25.05 | 25.05 | 25.1 | 24.6 | 2.05M |
| January 15, 2026 | 24.5 | 24.75 | 24.75 | 24.8 | 24.5 | 1.02M |
| January 14, 2026 | 24.4 | 24.5 | 24.5 | 24.5 | 24.2 | 651,430 |
| January 13, 2026 | 24.5 | 24.15 | 24.15 | 24.5 | 24.15 | 726,445 |
| January 12, 2026 | 24.8 | 24.4 | 24.4 | 24.8 | 24.35 | 1.09M |
| January 09, 2026 | 24.6 | 24.75 | 24.75 | 25.1 | 24.45 | 2.31M |
| January 08, 2026 | 24.3 | 24.5 | 24.5 | 24.75 | 24.3 | 1.64M |
| January 07, 2026 | 24.1 | 24.3 | 24.3 | 24.3 | 24 | 931,066 |
| January 06, 2026 | 23.75 | 24.2 | 24.2 | 24.2 | 23.75 | 659,302 |
| January 05, 2026 | 24.2 | 23.75 | 23.75 | 24.2 | 23.65 | 1.55M |
| January 02, 2026 | 24.85 | 24.3 | 24.3 | 24.9 | 24.25 | 1.3M |
| December 31, 2025 | 24.6 | 24.8 | 24.8 | 24.8 | 24.3 | 2M |
| December 30, 2025 | 24.55 | 24.45 | 24.45 | 24.6 | 24.3 | 992,692 |
| December 29, 2025 | 24.45 | 24.5 | 24.5 | 24.55 | 24.3 | 881,815 |
| December 26, 2025 | 24.7 | 24.45 | 24.45 | 24.7 | 24.4 | 333,661 |
| December 24, 2025 | 24.35 | 24.65 | 24.65 | 24.65 | 24.25 | 682,122 |
| December 23, 2025 | 24.25 | 24.35 | 24.35 | 24.35 | 24.2 | 371,225 |
| December 22, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.15 | 371,458 |
| December 19, 2025 | 24 | 24.15 | 24.15 | 24.25 | 24 | 647,388 |
| December 18, 2025 | 24.25 | 24 | 24 | 24.4 | 24 | 622,897 |
| December 17, 2025 | 24.75 | 24.25 | 24.25 | 24.75 | 24.2 | 1.38M |
| December 16, 2025 | 24.7 | 24.75 | 24.75 | 24.75 | 24.4 | 1.32M |
| December 15, 2025 | 24.1 | 24.7 | 24.7 | 24.7 | 24.1 | 929,134 |
| December 12, 2025 | 24.25 | 24.35 | 24.35 | 24.4 | 24.15 | 609,239 |
| December 11, 2025 | 24.25 | 24.1 | 24.1 | 24.25 | 23.85 | 676,298 |
| December 10, 2025 | 24.15 | 24.25 | 24.25 | 24.25 | 24.05 | 681,413 |
| December 09, 2025 | 24.05 | 24.25 | 24.25 | 24.25 | 23.95 | 840,938 |
| December 08, 2025 | 24.1 | 24.05 | 24.05 | 24.1 | 23.95 | 401,021 |
| December 05, 2025 | 24 | 24 | 24 | 24.1 | 23.85 | 508,346 |
| December 04, 2025 | 24 | 24 | 24 | 24.15 | 23.85 | 730,375 |
| December 03, 2025 | 23.55 | 23.95 | 23.95 | 24.05 | 23.55 | 992,778 |
| December 02, 2025 | 23.5 | 23.55 | 23.55 | 23.75 | 23.5 | 485,125 |
| December 01, 2025 | 23.75 | 23.45 | 23.45 | 23.85 | 23.45 | 763,605 |
| November 28, 2025 | 23.85 | 23.95 | 23.95 | 24 | 23.7 | 817,622 |
| November 27, 2025 | 23.7 | 23.95 | 23.95 | 23.95 | 23.6 | 943,716 |
| November 26, 2025 | 23.7 | 23.9 | 23.9 | 24 | 23.6 | 1.2M |
| November 25, 2025 | 23.5 | 23.6 | 23.6 | 23.65 | 23.3 | 917,394 |
| November 24, 2025 | 23.35 | 23.5 | 23.5 | 23.5 | 23.1 | 950,849 |
| November 21, 2025 | 22.9 | 23.1 | 23.1 | 23.3 | 22.75 | 1.32M |
| November 20, 2025 | 22.75 | 22.95 | 22.95 | 23.05 | 22.75 | 1.1M |
| November 19, 2025 | 23.2 | 22.5 | 22.5 | 23.2 | 22.5 | 1.52M |
| November 18, 2025 | 23 | 23.1 | 23.1 | 23.2 | 22.85 | 1.06M |