21.90
+0.3(+1.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.6 | 21.9 | 21.9 | 21.9 | 21.6 | 97,672 |
| February 10, 2026 | 21.45 | 21.6 | 21.6 | 21.6 | 21.45 | 25,895 |
| February 09, 2026 | 21.8 | 21.5 | 21.5 | 21.8 | 21.45 | 56,734 |
| February 06, 2026 | 21.8 | 21.7 | 21.7 | 21.8 | 21.6 | 31,176 |
| February 05, 2026 | 21.9 | 21.85 | 21.85 | 21.95 | 21.85 | 50,072 |
| February 04, 2026 | 21.45 | 21.8 | 21.8 | 22.15 | 21.45 | 48,174 |
| February 03, 2026 | 21.8 | 21.7 | 21.7 | 21.8 | 21.4 | 89,726 |
| February 02, 2026 | 21.65 | 21.6 | 21.6 | 21.65 | 21.5 | 62,853 |
| January 30, 2026 | 21.8 | 21.65 | 21.65 | 21.8 | 21.5 | 81,554 |
| January 29, 2026 | 21.95 | 21.8 | 21.8 | 22 | 21.8 | 44,787 |
| January 28, 2026 | 22.05 | 21.9 | 21.9 | 22.1 | 21.9 | 56,896 |
| January 27, 2026 | 22.05 | 22 | 22 | 22.1 | 22 | 23,804 |
| January 26, 2026 | 22 | 22.05 | 22.05 | 22.2 | 22 | 38,209 |
| January 23, 2026 | 22.3 | 22 | 22 | 22.3 | 22 | 48,775 |
| January 22, 2026 | 22.4 | 22.3 | 22.3 | 22.4 | 22.3 | 30,489 |
| January 21, 2026 | 22.45 | 22.3 | 22.3 | 22.5 | 22.3 | 61,382 |
| January 20, 2026 | 22.5 | 22.45 | 22.45 | 22.6 | 22.35 | 39,335 |
| January 19, 2026 | 22.55 | 22.55 | 22.55 | 22.75 | 22 | 138,265 |
| January 16, 2026 | 22.6 | 22.55 | 22.55 | 22.7 | 22.55 | 61,586 |
| January 15, 2026 | 22.6 | 22.6 | 22.6 | 23 | 22.55 | 96,061 |
| January 14, 2026 | 21.9 | 22.55 | 22.55 | 22.6 | 21.9 | 204,347 |
| January 13, 2026 | 21.9 | 21.85 | 21.85 | 21.9 | 21.8 | 32,938 |
| January 12, 2026 | 22 | 21.9 | 21.9 | 22 | 21.75 | 36,730 |
| January 09, 2026 | 22.1 | 22 | 22 | 22.2 | 22 | 23,712 |
| January 08, 2026 | 22 | 22.2 | 22.2 | 22.2 | 22 | 21,357 |
| January 07, 2026 | 21.9 | 22.05 | 22.05 | 22.2 | 21.9 | 29,538 |
| January 06, 2026 | 21.85 | 22.05 | 22.05 | 22.45 | 21.5 | 88,878 |
| January 05, 2026 | 22.05 | 22 | 22 | 22.1 | 21.9 | 22,681 |
| January 02, 2026 | 22.1 | 22.05 | 22.05 | 22.15 | 22 | 28,387 |
| December 31, 2025 | 22.15 | 22.15 | 22.15 | 22.2 | 22.1 | 22,020 |
| December 30, 2025 | 22.1 | 22.05 | 22.05 | 22.1 | 22 | 13,459 |
| December 29, 2025 | 22.05 | 22.15 | 22.15 | 22.2 | 22.05 | 20,413 |
| December 26, 2025 | 22 | 22.05 | 22.05 | 22.2 | 22 | 33,524 |
| December 24, 2025 | 22.05 | 22 | 22 | 22.2 | 22 | 92,008 |
| December 23, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 22 | 16,709 |
| December 22, 2025 | 21.95 | 22.2 | 22.2 | 22.2 | 21.95 | 31,045 |
| December 19, 2025 | 22.45 | 22.15 | 22.15 | 22.45 | 22 | 16,763 |
| December 18, 2025 | 21.5 | 22 | 22 | 22.2 | 21.5 | 18,802 |
| December 17, 2025 | 21.8 | 21.8 | 21.8 | 21.85 | 21.75 | 23,201 |
| December 16, 2025 | 21.9 | 21.6 | 21.6 | 21.9 | 21.6 | 41,942 |
| December 15, 2025 | 22 | 22.1 | 22.1 | 22.1 | 21.9 | 7,399 |
| December 12, 2025 | 21.85 | 22.2 | 22.2 | 22.3 | 21.85 | 85,242 |
| December 11, 2025 | 21.7 | 21.75 | 21.75 | 21.8 | 21.7 | 14,837 |
| December 10, 2025 | 21.85 | 21.7 | 21.7 | 21.95 | 21.7 | 16,230 |
| December 09, 2025 | 22 | 21.85 | 21.85 | 22 | 21.85 | 8,284 |
| December 08, 2025 | 22.05 | 22 | 22 | 22.1 | 21.65 | 46,222 |
| December 05, 2025 | 22.15 | 22 | 22 | 22.2 | 21.85 | 35,526 |
| December 04, 2025 | 22.2 | 22.05 | 22.05 | 22.2 | 22.05 | 7,736 |
| December 03, 2025 | 21.95 | 22.15 | 22.15 | 22.15 | 21.95 | 12,035 |
| December 02, 2025 | 21.95 | 22.1 | 22.1 | 22.1 | 21.9 | 22,810 |
| December 01, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.9 | 11,634 |
| November 28, 2025 | 21.7 | 21.95 | 21.95 | 21.95 | 21.7 | 15,539 |
| November 27, 2025 | 22.1 | 21.8 | 21.8 | 22.1 | 21.8 | 11,696 |
| November 26, 2025 | 21.7 | 21.9 | 21.9 | 21.9 | 21.7 | 13,684 |
| November 25, 2025 | 21.7 | 21.8 | 21.8 | 21.85 | 21.7 | 14,948 |
| November 24, 2025 | 21.7 | 21.65 | 21.65 | 21.85 | 21.5 | 44,204 |
| November 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.5 | 96,771 |
| November 20, 2025 | 21.85 | 21.7 | 21.7 | 21.85 | 21.65 | 68,238 |
| November 19, 2025 | 22 | 21.85 | 21.85 | 22 | 21.8 | 40,312 |
| November 18, 2025 | 21.9 | 21.8 | 21.8 | 21.9 | 21.75 | 80,794 |