22.55
+0.7(+3.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 22.2 | 21.9 | 21.9 | 22.2 | 21.9 | 54,164 |
| November 14, 2025 | 22 | 22.2 | 22.2 | 22.3 | 22 | 28,911 |
| November 13, 2025 | 22.3 | 22.2 | 22.2 | 22.3 | 22.05 | 46,179 |
| November 12, 2025 | 22.15 | 22.25 | 22.25 | 22.35 | 22.15 | 23,556 |
| November 11, 2025 | 22.1 | 22 | 22 | 22.2 | 22 | 38,693 |
| November 10, 2025 | 22.4 | 22.15 | 22.15 | 22.4 | 22.1 | 53,522 |
| November 07, 2025 | 22.45 | 22.4 | 22.4 | 22.45 | 22.35 | 25,982 |
| November 06, 2025 | 22.4 | 22.4 | 22.4 | 22.45 | 22.3 | 36,083 |
| November 05, 2025 | 22.4 | 22.3 | 22.3 | 22.4 | 22.15 | 82,782 |
| November 04, 2025 | 22.7 | 22.4 | 22.4 | 22.7 | 22.4 | 37,990 |
| November 03, 2025 | 22.8 | 22.7 | 22.7 | 22.8 | 22.7 | 9,165 |
| October 31, 2025 | 22.8 | 22.8 | 22.8 | 22.9 | 22.8 | 27,539 |
| October 30, 2025 | 22.85 | 22.85 | 22.85 | 23 | 22.85 | 15,960 |
| October 29, 2025 | 22.85 | 22.95 | 22.95 | 22.95 | 22.8 | 22,718 |
| October 28, 2025 | 23 | 22.85 | 22.85 | 23 | 22.85 | 22,982 |
| October 27, 2025 | 23.05 | 22.9 | 22.9 | 23.05 | 22.9 | 20,045 |
| October 23, 2025 | 23.05 | 22.95 | 22.95 | 23.05 | 22.95 | 25,143 |
| October 22, 2025 | 22.85 | 23.05 | 23.05 | 23.05 | 22.85 | 12,168 |
| October 21, 2025 | 23 | 22.8 | 22.8 | 23.15 | 22.8 | 39,496 |
| October 20, 2025 | 23 | 23 | 23 | 23.2 | 23 | 21,423 |