23.20
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.1 | 23.2 | 23.2 | 23.2 | 22.85 | 42,516 |
| February 10, 2026 | 23.5 | 23.2 | 23.2 | 23.5 | 23.05 | 63,431 |
| February 09, 2026 | 23.8 | 23.5 | 23.5 | 24 | 23.25 | 83,850 |
| February 06, 2026 | 23.5 | 23.65 | 23.65 | 23.95 | 23.45 | 51,645 |
| February 05, 2026 | 23.55 | 24 | 24 | 24.1 | 23.55 | 63,458 |
| February 04, 2026 | 24.2 | 23.75 | 23.75 | 24.2 | 23.65 | 44,398 |
| February 03, 2026 | 23.25 | 23.6 | 23.6 | 23.75 | 23.2 | 31,432 |
| February 02, 2026 | 23.25 | 23.25 | 23.25 | 23.6 | 23.15 | 50,473 |
| January 30, 2026 | 23.65 | 23.6 | 23.6 | 23.65 | 23.3 | 53,623 |
| January 29, 2026 | 23.95 | 24 | 24 | 24.5 | 23.5 | 141,136 |
| January 28, 2026 | 23.95 | 23.95 | 23.95 | 24 | 23.8 | 58,335 |
| January 27, 2026 | 23.95 | 23.95 | 23.95 | 24 | 23.8 | 21,553 |
| January 26, 2026 | 23.65 | 23.85 | 23.85 | 24 | 23.65 | 88,771 |
| January 23, 2026 | 23.85 | 23.65 | 23.65 | 23.85 | 23.55 | 50,839 |
| January 22, 2026 | 24 | 23.85 | 23.85 | 24.1 | 23.75 | 124,131 |
| January 21, 2026 | 24.05 | 24 | 24 | 24.1 | 23.8 | 69,108 |
| January 20, 2026 | 24.25 | 24.1 | 24.1 | 24.25 | 24.1 | 19,256 |
| January 19, 2026 | 23.85 | 24.2 | 24.2 | 24.25 | 23.85 | 57,337 |
| January 16, 2026 | 24 | 24.05 | 24.05 | 24.35 | 23.8 | 47,054 |
| January 15, 2026 | 24.05 | 23.95 | 23.95 | 24.1 | 23.7 | 54,949 |
| January 14, 2026 | 23.65 | 24.05 | 24.05 | 24.4 | 23.65 | 78,731 |
| January 13, 2026 | 23.65 | 23.55 | 23.55 | 23.65 | 23.5 | 18,814 |
| January 12, 2026 | 23.55 | 23.7 | 23.7 | 23.8 | 23.55 | 38,752 |
| January 09, 2026 | 24.6 | 24 | 24 | 24.6 | 23.8 | 95,380 |
| January 08, 2026 | 22.7 | 23.5 | 23.5 | 23.85 | 22.55 | 110,548 |
| January 07, 2026 | 22.8 | 22.8 | 22.8 | 22.9 | 22.7 | 56,977 |
| January 06, 2026 | 22.7 | 22.7 | 22.7 | 22.95 | 22.7 | 40,721 |
| January 05, 2026 | 23 | 22.65 | 22.65 | 23 | 22.55 | 89,462 |
| January 02, 2026 | 23.05 | 23 | 23 | 23.1 | 22.95 | 75,111 |
| December 31, 2025 | 23.25 | 23.05 | 23.05 | 23.25 | 23 | 47,063 |
| December 30, 2025 | 23.25 | 23.25 | 23.25 | 23.35 | 23 | 35,034 |
| December 29, 2025 | 23.3 | 23.25 | 23.25 | 23.3 | 23.2 | 25,521 |
| December 26, 2025 | 23.25 | 23.3 | 23.3 | 23.4 | 23.25 | 42,880 |
| December 24, 2025 | 23.2 | 23.25 | 23.25 | 23.4 | 23.2 | 55,440 |
| December 23, 2025 | 23.4 | 23.25 | 23.25 | 23.4 | 23.25 | 15,724 |
| December 22, 2025 | 23.35 | 23.1 | 23.1 | 23.4 | 22.95 | 57,046 |
| December 19, 2025 | 23.4 | 23.35 | 23.35 | 23.4 | 23.2 | 27,202 |
| December 18, 2025 | 23.15 | 23.35 | 23.35 | 23.35 | 22.95 | 32,148 |
| December 17, 2025 | 22.7 | 23.1 | 23.1 | 23.15 | 22.7 | 49,584 |
| December 16, 2025 | 23 | 23.1 | 23.1 | 23.2 | 22.95 | 41,037 |
| December 15, 2025 | 23.15 | 23.2 | 23.2 | 23.3 | 23.05 | 58,420 |
| December 12, 2025 | 23.2 | 23.2 | 23.2 | 23.25 | 23.1 | 31,221 |
| December 11, 2025 | 23.3 | 23.2 | 23.2 | 23.3 | 23.15 | 17,990 |
| December 10, 2025 | 23.45 | 23.3 | 23.3 | 23.45 | 23.3 | 23,399 |
| December 09, 2025 | 23.4 | 23.25 | 23.25 | 23.5 | 23.25 | 57,714 |
| December 08, 2025 | 23.6 | 23.5 | 23.5 | 23.7 | 23.45 | 28,636 |
| December 05, 2025 | 23.75 | 23.65 | 23.65 | 23.8 | 23.6 | 22,875 |
| December 04, 2025 | 24.05 | 23.75 | 23.75 | 24.05 | 23.7 | 29,324 |
| December 03, 2025 | 23.95 | 24 | 24 | 24 | 23.9 | 20,560 |
| December 02, 2025 | 23.6 | 23.95 | 23.95 | 24 | 23.6 | 96,571 |
| December 01, 2025 | 23.8 | 23.5 | 23.5 | 23.8 | 23.45 | 83,353 |
| November 28, 2025 | 23.5 | 23.45 | 23.45 | 23.55 | 23.35 | 47,668 |
| November 27, 2025 | 23.45 | 23.4 | 23.4 | 23.6 | 23.4 | 44,371 |
| November 26, 2025 | 23.3 | 23.4 | 23.4 | 23.55 | 23.3 | 126,777 |
| November 25, 2025 | 23.45 | 23.3 | 23.3 | 23.5 | 23.3 | 26,152 |
| November 24, 2025 | 23.6 | 23.45 | 23.45 | 23.6 | 23.45 | 42,004 |
| November 21, 2025 | 24.3 | 23.55 | 23.55 | 24.3 | 23.5 | 84,042 |
| November 20, 2025 | 24.5 | 24.25 | 24.25 | 24.5 | 24.2 | 23,614 |
| November 19, 2025 | 24.2 | 24.1 | 24.1 | 24.85 | 24 | 33,711 |
| November 18, 2025 | 24.7 | 24.15 | 24.15 | 24.7 | 24.15 | 25,898 |