22.35
+0.15(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.5 | 22.35 | 22.35 | 22.5 | 21.8 | 35,000 |
| February 10, 2026 | 22.6 | 22.2 | 22.2 | 22.6 | 21.85 | 11,000 |
| February 09, 2026 | 22.95 | 21.85 | 21.85 | 22.95 | 21.85 | 33,001 |
| February 06, 2026 | 23 | 23 | 23 | 23 | 23 | 1,871 |
| February 05, 2026 | 23.2 | 23 | 23 | 23.2 | 23 | 7,693 |
| February 04, 2026 | 22.6 | 22.8 | 22.8 | 22.8 | 22.2 | 6,315 |
| February 03, 2026 | 22.5 | 22.45 | 22.45 | 22.5 | 22.45 | 14,000 |
| February 02, 2026 | 22.05 | 22 | 22 | 22.25 | 21.9 | 34,000 |
| January 30, 2026 | 22.6 | 22.25 | 22.25 | 22.6 | 22.25 | 9,940 |
| January 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1,137 |
| January 28, 2026 | 22.1 | 22.25 | 22.25 | 22.7 | 22.1 | 16,000 |
| January 27, 2026 | 22.3 | 22.25 | 22.25 | 22.3 | 21.5 | 30,000 |
| January 26, 2026 | 22.7 | 22.3 | 22.3 | 22.7 | 22.3 | 42,166 |
| January 23, 2026 | 22.6 | 22.65 | 22.65 | 22.85 | 22.35 | 21,000 |
| January 22, 2026 | 22.85 | 22.55 | 22.55 | 22.85 | 22.4 | 36,086 |
| January 21, 2026 | 23 | 22.7 | 22.7 | 23 | 22.6 | 22,096 |
| January 20, 2026 | 23 | 22.9 | 22.9 | 23.2 | 22.9 | 8,000 |
| January 19, 2026 | 23.45 | 23 | 23 | 23.45 | 22.95 | 49,318 |
| January 16, 2026 | 23.55 | 22.85 | 22.85 | 23.7 | 22.75 | 17,000 |
| January 15, 2026 | 23.2 | 23.2 | 23.2 | 23.8 | 22.7 | 18,376 |
| January 14, 2026 | 23 | 23.25 | 23.25 | 23.25 | 23 | 4,710 |
| January 13, 2026 | 23.25 | 22.75 | 22.75 | 23.25 | 22.6 | 16,322 |
| January 12, 2026 | 23 | 23.25 | 23.25 | 23.4 | 22.8 | 61,640 |
| January 09, 2026 | 21.7 | 23 | 23 | 23.85 | 21.7 | 124,705 |
| January 08, 2026 | 21.65 | 21.7 | 21.7 | 22.05 | 21.4 | 31,151 |
| January 07, 2026 | 22.3 | 21.7 | 21.7 | 22.8 | 21.7 | 41,573 |
| January 06, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 3,100 |
| January 05, 2026 | 22.85 | 22.3 | 22.3 | 22.85 | 21.6 | 10,000 |
| January 02, 2026 | 22.85 | 22.35 | 22.35 | 22.85 | 22.35 | 13,060 |
| December 31, 2025 | 22.75 | 22.8 | 22.8 | 23 | 22.75 | 3,438 |
| December 30, 2025 | 22.8 | 22.45 | 22.45 | 22.8 | 22.3 | 14,300 |
| December 29, 2025 | 22.6 | 22.5 | 22.5 | 22.6 | 22.15 | 15,034 |
| December 26, 2025 | 22 | 22.25 | 22.25 | 22.8 | 22 | 24,202 |
| December 24, 2025 | 22.35 | 22.25 | 22.25 | 22.35 | 22.25 | 2,050 |
| December 23, 2025 | 22.3 | 22.1 | 22.1 | 22.3 | 22.1 | 3,000 |
| December 22, 2025 | 22.75 | 22.25 | 22.25 | 22.75 | 22 | 15,000 |
| December 19, 2025 | 22.6 | 22.45 | 22.45 | 22.6 | 22.45 | 2,000 |
| December 18, 2025 | 22.55 | 22.05 | 22.05 | 22.55 | 22.05 | 12,097 |
| December 17, 2025 | 22.75 | 22.5 | 22.5 | 23 | 22.2 | 15,000 |
| December 16, 2025 | 22.65 | 22.25 | 22.25 | 22.65 | 22.1 | 12,828 |
| December 15, 2025 | 22.85 | 22.65 | 22.65 | 22.85 | 22.5 | 6,171 |
| December 12, 2025 | 22.75 | 22.95 | 22.95 | 23.05 | 22.55 | 10,904 |
| December 11, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1,000 |
| December 10, 2025 | 22.25 | 22.65 | 22.65 | 22.75 | 22.05 | 25,000 |
| December 09, 2025 | 22.8 | 22.45 | 22.45 | 22.8 | 22.05 | 19,011 |
| December 08, 2025 | 23 | 22.15 | 22.15 | 23 | 22 | 9,000 |
| December 05, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.75 | 2,000 |
| December 04, 2025 | 22.85 | 22.3 | 22.3 | 22.85 | 22.05 | 3,000 |
| December 03, 2025 | 22.4 | 22.8 | 22.8 | 22.8 | 22.35 | 13,000 |
| December 02, 2025 | 22.35 | 22.35 | 22.35 | 22.4 | 22.3 | 5,000 |
| December 01, 2025 | 22.05 | 22.2 | 22.2 | 22.4 | 22.05 | 4,000 |
| November 28, 2025 | 22.6 | 22.05 | 22.05 | 22.6 | 22.05 | 8,000 |
| November 27, 2025 | 22.95 | 22.45 | 22.45 | 22.95 | 22.3 | 9,038 |
| November 26, 2025 | 22.95 | 22.5 | 22.5 | 23.25 | 22.4 | 13,116 |
| November 25, 2025 | 24.15 | 22.7 | 22.7 | 24.15 | 22.7 | 49,030 |
| November 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1,000 |
| November 21, 2025 | 22.5 | 23.8 | 23.8 | 23.8 | 22.5 | 13,081 |
| November 20, 2025 | 23.8 | 23.1 | 23.1 | 23.8 | 23 | 52,412 |
| November 19, 2025 | 23.85 | 23.65 | 23.65 | 23.85 | 23.3 | 60,000 |
| November 18, 2025 | 23.85 | 23.9 | 23.9 | 23.9 | 23.5 | 11,000 |