24.25
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 26.55 | 26.75 | 26.75 | 28.65 | 26.35 | 37.93M |
| February 05, 2026 | 23.95 | 26.05 | 26.05 | 26.65 | 23.2 | 16.59M |
| February 04, 2026 | 23.45 | 24.25 | 24.25 | 24.75 | 22.8 | 7.19M |
| February 03, 2026 | 22.65 | 24.15 | 24.15 | 24.5 | 22.5 | 7.33M |
| February 02, 2026 | 23.3 | 22.4 | 22.4 | 23.3 | 21.75 | 5.35M |
| January 30, 2026 | 21.75 | 23.3 | 23.3 | 23.8 | 21.65 | 11.64M |
| January 29, 2026 | 22.1 | 21.65 | 21.65 | 22.55 | 21.2 | 3.76M |
| January 28, 2026 | 20.9 | 21.95 | 21.95 | 22.75 | 20.9 | 7.75M |
| January 27, 2026 | 21.05 | 20.7 | 20.7 | 21.35 | 20.55 | 522,017 |
| January 26, 2026 | 20.8 | 20.85 | 20.85 | 21.45 | 20.5 | 898,697 |
| January 23, 2026 | 20.85 | 20.8 | 20.8 | 21.05 | 20.5 | 760,790 |
| January 22, 2026 | 21.4 | 20.85 | 20.85 | 21.75 | 20.8 | 893,726 |
| January 21, 2026 | 21.55 | 21.1 | 21.1 | 22 | 21.1 | 780,814 |
| January 20, 2026 | 21.35 | 21.75 | 21.75 | 21.95 | 21.25 | 1.12M |
| January 19, 2026 | 21.05 | 21.35 | 21.35 | 21.95 | 21 | 867,931 |
| January 16, 2026 | 20.75 | 21.05 | 21.05 | 21.35 | 20.7 | 935,362 |
| January 15, 2026 | 21 | 20.75 | 20.75 | 21 | 20.45 | 619,736 |
| January 14, 2026 | 20.4 | 21.05 | 21.05 | 21.05 | 20.3 | 852,581 |
| January 13, 2026 | 21 | 20.2 | 20.2 | 21 | 19.9 | 1.01M |
| January 12, 2026 | 20.2 | 20.6 | 20.6 | 21 | 20.2 | 970,274 |
| January 09, 2026 | 20.45 | 20.15 | 20.15 | 20.45 | 20 | 521,266 |
| January 08, 2026 | 21.05 | 20.4 | 20.4 | 21.05 | 20.3 | 744,593 |
| January 07, 2026 | 20.95 | 21.05 | 21.05 | 21.4 | 20.75 | 896,830 |
| January 06, 2026 | 20.7 | 20.8 | 20.8 | 20.85 | 20.4 | 793,063 |
| January 05, 2026 | 21.7 | 20.6 | 20.6 | 21.75 | 20.4 | 2.02M |
| January 02, 2026 | 21.6 | 21.35 | 21.35 | 21.95 | 21.35 | 803,567 |
| December 31, 2025 | 21.65 | 21.6 | 21.6 | 22.45 | 21.35 | 2.41M |
| December 30, 2025 | 21.8 | 21.75 | 21.75 | 22 | 21.35 | 662,653 |
| December 29, 2025 | 22.5 | 21.85 | 21.85 | 22.7 | 21.85 | 1.46M |
| December 26, 2025 | 22.15 | 22.35 | 22.35 | 22.6 | 21.65 | 1.44M |
| December 24, 2025 | 22.5 | 21.9 | 21.9 | 22.7 | 21.8 | 1.91M |
| December 23, 2025 | 21.3 | 22.5 | 22.5 | 23.05 | 21.05 | 5.25M |
| December 22, 2025 | 21.15 | 21 | 21 | 21.45 | 21 | 597,050 |
| December 19, 2025 | 20.65 | 20.85 | 20.85 | 21.05 | 20.55 | 424,457 |
| December 18, 2025 | 21.05 | 20.45 | 20.45 | 21.05 | 20.4 | 1.01M |
| December 17, 2025 | 21.9 | 20.95 | 20.95 | 22.85 | 20.85 | 4.11M |
| December 16, 2025 | 20.7 | 21.9 | 21.9 | 22.4 | 20.55 | 4.98M |
| December 15, 2025 | 20.1 | 20.65 | 20.65 | 21.15 | 20 | 615,664 |
| December 12, 2025 | 20.4 | 20.45 | 20.45 | 20.85 | 20.35 | 562,034 |
| December 11, 2025 | 20.5 | 20.3 | 20.3 | 20.95 | 20.25 | 835,302 |
| December 10, 2025 | 21.1 | 20.5 | 20.5 | 21.3 | 20.5 | 758,549 |
| December 09, 2025 | 20.8 | 20.9 | 20.9 | 21.2 | 20.5 | 762,975 |
| December 08, 2025 | 20.3 | 20.6 | 20.6 | 21.25 | 20.2 | 1.31M |
| December 05, 2025 | 21.5 | 20.45 | 20.45 | 21.5 | 20.4 | 1.15M |
| December 04, 2025 | 21.55 | 20.85 | 20.85 | 22.5 | 20.6 | 3.58M |
| December 03, 2025 | 20.15 | 21.75 | 21.75 | 22.1 | 20.15 | 4.25M |
| December 02, 2025 | 20.2 | 20.15 | 20.15 | 20.3 | 19.9 | 676,904 |
| December 01, 2025 | 20.35 | 20.3 | 20.3 | 20.7 | 19.95 | 1.11M |
| November 28, 2025 | 19.4 | 20.25 | 20.25 | 20.7 | 19.4 | 2.43M |
| November 27, 2025 | 20.7 | 19.4 | 19.4 | 20.7 | 19.25 | 2.78M |
| November 26, 2025 | 18.8 | 20 | 20 | 20 | 18.7 | 1.5M |
| November 25, 2025 | 18 | 18.2 | 18.2 | 18.5 | 18 | 219,339 |
| November 24, 2025 | 17.9 | 17.85 | 17.85 | 18.3 | 17.8 | 247,574 |
| November 21, 2025 | 18.35 | 17.85 | 17.85 | 18.6 | 17.75 | 318,857 |
| November 20, 2025 | 18.25 | 18.6 | 18.6 | 18.6 | 18.25 | 262,933 |
| November 19, 2025 | 18.1 | 17.9 | 17.9 | 18.45 | 17.7 | 379,964 |
| November 18, 2025 | 19.2 | 18.4 | 18.4 | 19.2 | 18.3 | 332,781 |
| November 17, 2025 | 19.5 | 19.2 | 19.2 | 19.5 | 19 | 251,926 |
| November 14, 2025 | 19.5 | 19.25 | 19.25 | 19.5 | 19.05 | 217,697 |
| November 13, 2025 | 19.35 | 19.3 | 19.3 | 19.7 | 19.2 | 428,672 |