23.45
+0.25(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.2 | 23.45 | 23.45 | 23.6 | 23.15 | 90,895 |
| February 10, 2026 | 23.1 | 23.2 | 23.2 | 23.2 | 23 | 65,308 |
| February 09, 2026 | 23.35 | 23.15 | 23.15 | 23.35 | 23.1 | 57,700 |
| February 06, 2026 | 23.4 | 23.45 | 23.45 | 23.45 | 23.1 | 68,038 |
| February 05, 2026 | 23.45 | 23.55 | 23.55 | 23.65 | 23.3 | 46,647 |
| February 04, 2026 | 23.2 | 23.35 | 23.35 | 23.35 | 23.1 | 80,681 |
| February 03, 2026 | 23.5 | 23.3 | 23.3 | 23.5 | 23.2 | 122,722 |
| February 02, 2026 | 23.65 | 23.45 | 23.45 | 23.65 | 23.35 | 75,832 |
| January 30, 2026 | 23.55 | 23.65 | 23.65 | 23.75 | 23.4 | 92,064 |
| January 29, 2026 | 23.9 | 23.9 | 23.9 | 23.95 | 23.5 | 95,173 |
| January 28, 2026 | 24.25 | 23.9 | 23.9 | 24.25 | 23.85 | 119,365 |
| January 27, 2026 | 24.15 | 24.25 | 24.25 | 24.25 | 24.05 | 51,925 |
| January 26, 2026 | 24.3 | 24.3 | 24.3 | 24.4 | 24.2 | 30,566 |
| January 23, 2026 | 24.3 | 24.3 | 24.3 | 24.45 | 24.05 | 53,802 |
| January 22, 2026 | 24.35 | 24.35 | 24.35 | 24.8 | 24.25 | 60,673 |
| January 21, 2026 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 95,971 |
| January 20, 2026 | 24.45 | 24.7 | 24.7 | 25.25 | 24.45 | 154,052 |
| January 19, 2026 | 24.3 | 24.5 | 24.5 | 24.85 | 24.3 | 237,688 |
| January 16, 2026 | 23.8 | 24.15 | 24.15 | 24.65 | 23.65 | 184,517 |
| 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 |