23.70
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 23.75 | 23.7 | 23.7 | 23.8 | 23.55 | 59,544 |
| January 14, 2026 | 23.5 | 23.7 | 23.7 | 23.8 | 23.5 | 40,750 |
| January 13, 2026 | 23.65 | 23.5 | 23.5 | 23.7 | 23.45 | 35,771 |
| January 12, 2026 | 23.6 | 23.65 | 23.65 | 23.75 | 23.55 | 71,338 |
| January 09, 2026 | 23.55 | 23.7 | 23.7 | 23.7 | 23.3 | 51,738 |
| January 08, 2026 | 23.65 | 23.7 | 23.7 | 23.85 | 23.55 | 48,140 |
| January 07, 2026 | 23.7 | 23.85 | 23.85 | 23.85 | 23.7 | 60,773 |
| January 06, 2026 | 23.95 | 23.85 | 23.85 | 23.95 | 23.7 | 28,086 |
| January 05, 2026 | 23.9 | 23.75 | 23.75 | 24.1 | 23.75 | 167,930 |
| January 02, 2026 | 23.9 | 24.15 | 24.15 | 24.2 | 23.85 | 91,166 |
| December 31, 2025 | 23.9 | 24.15 | 24.15 | 24.2 | 23.85 | 118,844 |
| December 30, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24 | 29,498 |
| December 29, 2025 | 24.05 | 24.2 | 24.2 | 24.2 | 23.75 | 156,263 |
| December 26, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24.1 | 32,076 |
| December 24, 2025 | 24.15 | 24.2 | 24.2 | 24.2 | 24.05 | 50,046 |
| December 23, 2025 | 24.1 | 24.15 | 24.15 | 24.15 | 23.9 | 52,278 |
| December 22, 2025 | 24.3 | 24.1 | 24.1 | 24.35 | 24 | 101,176 |
| December 19, 2025 | 24.05 | 24.1 | 24.1 | 24.1 | 23.9 | 232,593 |
| December 18, 2025 | 23.3 | 23.95 | 23.95 | 24 | 23.3 | 283,447 |
| December 17, 2025 | 23.35 | 23.35 | 23.35 | 23.4 | 23.35 | 24,007 |
| December 16, 2025 | 23.3 | 23.35 | 23.35 | 23.35 | 23 | 70,021 |
| December 15, 2025 | 23.25 | 23.55 | 23.55 | 23.65 | 23.25 | 31,962 |
| December 12, 2025 | 23.2 | 23.4 | 23.4 | 23.4 | 23.2 | 62,035 |
| December 11, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23 | 119,173 |
| December 10, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.35 | 95,602 |
| December 09, 2025 | 23.8 | 23.6 | 23.6 | 23.8 | 23.55 | 51,368 |
| December 08, 2025 | 23.95 | 23.95 | 23.95 | 24 | 23.6 | 185,087 |
| December 05, 2025 | 23.85 | 23.6 | 23.6 | 23.85 | 23.55 | 78,599 |
| December 04, 2025 | 23.85 | 23.7 | 23.7 | 23.9 | 23.7 | 137,232 |
| December 03, 2025 | 23.55 | 23.75 | 23.75 | 23.85 | 23.5 | 144,557 |
| December 02, 2025 | 23.55 | 23.55 | 23.55 | 23.7 | 23.45 | 65,694 |
| December 01, 2025 | 23.75 | 23.5 | 23.5 | 23.75 | 23.45 | 93,046 |
| November 28, 2025 | 23.45 | 23.65 | 23.65 | 23.75 | 23.45 | 89,708 |
| November 27, 2025 | 23.5 | 23.5 | 23.5 | 23.6 | 23.4 | 87,180 |
| November 26, 2025 | 23.45 | 23.5 | 23.5 | 23.6 | 23.3 | 109,049 |
| November 25, 2025 | 22.85 | 23.35 | 23.35 | 23.4 | 22.8 | 191,088 |
| November 24, 2025 | 22.55 | 22.85 | 22.85 | 22.95 | 22.55 | 54,088 |
| November 21, 2025 | 22.45 | 22.85 | 22.85 | 22.95 | 22.45 | 57,628 |
| November 20, 2025 | 22.85 | 22.85 | 22.85 | 23.05 | 22.8 | 61,482 |
| November 19, 2025 | 22.8 | 22.75 | 22.75 | 22.95 | 22.65 | 101,552 |
| November 18, 2025 | 22.95 | 22.75 | 22.75 | 23.15 | 22.6 | 194,130 |
| November 17, 2025 | 23.3 | 23 | 23 | 23.3 | 22.85 | 180,939 |
| November 14, 2025 | 23 | 23.15 | 23.15 | 23.15 | 22.8 | 169,753 |
| November 13, 2025 | 22.4 | 23.2 | 23.2 | 23.7 | 22.35 | 663,861 |
| November 12, 2025 | 20.4 | 21.55 | 21.55 | 21.55 | 20.4 | 115,403 |
| November 11, 2025 | 20.45 | 20.4 | 20.4 | 20.5 | 20.3 | 79,327 |
| November 10, 2025 | 20.35 | 20.5 | 20.5 | 20.5 | 20.2 | 32,688 |
| November 07, 2025 | 20.6 | 20.65 | 20.65 | 20.65 | 20.6 | 10,483 |
| November 06, 2025 | 20.35 | 20.65 | 20.65 | 20.75 | 20.3 | 101,038 |
| November 05, 2025 | 20.25 | 20.3 | 20.3 | 20.3 | 20.1 | 25,761 |
| November 04, 2025 | 20.7 | 20.25 | 20.25 | 20.7 | 20.2 | 105,257 |
| November 03, 2025 | 21.15 | 20.7 | 20.7 | 21.15 | 20.7 | 173,247 |
| October 31, 2025 | 21.3 | 21.3 | 21.3 | 21.35 | 21.2 | 42,948 |
| October 30, 2025 | 21.7 | 21.35 | 21.35 | 21.7 | 21.35 | 79,616 |
| October 29, 2025 | 21.65 | 21.75 | 21.75 | 21.8 | 21.65 | 71,130 |
| October 28, 2025 | 22.4 | 21.8 | 21.8 | 22.4 | 21.75 | 206,919 |
| October 27, 2025 | 23.3 | 23.2 | 23.2 | 23.6 | 23.15 | 408,433 |
| October 23, 2025 | 23.15 | 23.1 | 23.1 | 23.15 | 23 | 88,137 |
| October 22, 2025 | 22.8 | 23.15 | 23.15 | 23.2 | 22.8 | 90,063 |
| October 21, 2025 | 22.8 | 22.95 | 22.95 | 22.95 | 22.65 | 133,033 |