25.10
+1.45(+6.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 23.85 | 23.65 | 23.65 | 23.95 | 23.55 | 103,627 |
| February 09, 2026 | 23 | 23.85 | 23.85 | 23.95 | 22.95 | 201,471 |
| February 06, 2026 | 23.2 | 23 | 23 | 23.2 | 22.95 | 46,334 |
| February 05, 2026 | 23.8 | 23.45 | 23.45 | 23.8 | 23.45 | 39,064 |
| February 04, 2026 | 23.8 | 23.8 | 23.8 | 23.95 | 23.45 | 74,357 |
| February 03, 2026 | 24 | 23.8 | 23.8 | 24.2 | 23.8 | 43,517 |
| February 02, 2026 | 24.25 | 24.1 | 24.1 | 24.25 | 24 | 48,596 |
| January 30, 2026 | 24.55 | 24.15 | 24.15 | 24.55 | 24.1 | 156,066 |
| January 29, 2026 | 24.65 | 24.75 | 24.75 | 25.1 | 24.65 | 69,191 |
| January 28, 2026 | 24.85 | 24.95 | 24.95 | 25 | 24.45 | 194,771 |
| January 27, 2026 | 23.8 | 24.5 | 24.5 | 25.1 | 23.8 | 243,162 |
| January 26, 2026 | 23.55 | 23.8 | 23.8 | 24.1 | 23.55 | 209,454 |
| January 23, 2026 | 23.55 | 23.2 | 23.2 | 23.55 | 23.05 | 69,462 |
| January 22, 2026 | 22.85 | 23.5 | 23.5 | 23.55 | 22.85 | 214,881 |
| January 21, 2026 | 23 | 22.95 | 22.95 | 23.1 | 22.9 | 118,902 |
| January 20, 2026 | 23.4 | 23.2 | 23.2 | 23.4 | 23 | 211,103 |
| January 19, 2026 | 22.5 | 23.3 | 23.3 | 23.5 | 22.4 | 225,153 |
| January 16, 2026 | 22.3 | 22.5 | 22.5 | 22.5 | 22.3 | 86,074 |
| January 15, 2026 | 22.4 | 22.55 | 22.55 | 22.55 | 22.4 | 37,003 |
| January 14, 2026 | 22.1 | 22.3 | 22.3 | 22.45 | 22.1 | 226,359 |
| January 13, 2026 | 22.5 | 21.95 | 21.95 | 22.5 | 21.85 | 306,469 |
| January 12, 2026 | 22.05 | 22.5 | 22.5 | 22.75 | 22 | 189,392 |
| January 09, 2026 | 22.4 | 22.05 | 22.05 | 22.4 | 22 | 112,629 |
| January 08, 2026 | 22.5 | 22.4 | 22.4 | 22.6 | 22.35 | 92,900 |
| January 07, 2026 | 21.8 | 22.5 | 22.5 | 22.55 | 21.6 | 238,321 |
| January 06, 2026 | 22.25 | 21.85 | 21.85 | 22.25 | 21.8 | 189,419 |
| January 05, 2026 | 22.45 | 22.25 | 22.25 | 22.45 | 22.2 | 119,737 |
| January 02, 2026 | 22.7 | 22.5 | 22.5 | 22.75 | 22.4 | 111,114 |
| December 31, 2025 | 22.8 | 22.7 | 22.7 | 22.85 | 22.6 | 78,296 |
| December 30, 2025 | 22.85 | 22.8 | 22.8 | 22.85 | 22.75 | 74,839 |
| December 29, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 41,072 |
| December 26, 2025 | 22.8 | 22.8 | 22.8 | 22.85 | 22.75 | 48,665 |
| December 24, 2025 | 22.95 | 22.85 | 22.85 | 23 | 22.8 | 35,115 |
| December 23, 2025 | 22.95 | 22.8 | 22.8 | 23 | 22.8 | 22,783 |
| December 22, 2025 | 22.95 | 22.95 | 22.95 | 23.05 | 22.8 | 44,290 |
| December 19, 2025 | 22.65 | 22.95 | 22.95 | 22.95 | 22.65 | 27,130 |
| December 18, 2025 | 22.8 | 22.65 | 22.65 | 22.8 | 22.65 | 58,422 |
| December 17, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.7 | 57,702 |
| December 16, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.7 | 91,192 |
| December 15, 2025 | 22.75 | 23 | 23 | 23.2 | 22.7 | 113,552 |
| December 12, 2025 | 22.7 | 22.75 | 22.75 | 22.85 | 22.6 | 56,120 |
| December 11, 2025 | 22.85 | 22.7 | 22.7 | 22.85 | 22.6 | 42,351 |
| December 10, 2025 | 22.9 | 22.8 | 22.8 | 22.9 | 22.7 | 72,213 |
| December 09, 2025 | 22.75 | 22.95 | 22.95 | 23.05 | 22.75 | 43,700 |
| December 08, 2025 | 22.75 | 22.75 | 22.75 | 22.85 | 22.75 | 93,324 |
| December 05, 2025 | 23 | 22.75 | 22.75 | 23 | 22.75 | 108,181 |
| December 04, 2025 | 23.05 | 23.1 | 23.1 | 23.15 | 23 | 52,123 |
| December 03, 2025 | 23.05 | 23.15 | 23.15 | 23.25 | 23 | 58,330 |
| December 02, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 23 | 38,122 |
| December 01, 2025 | 22.95 | 23 | 23 | 23.45 | 22.95 | 88,597 |
| November 28, 2025 | 22.6 | 23.1 | 23.1 | 23.15 | 22.6 | 53,770 |
| November 27, 2025 | 23.2 | 23 | 23 | 23.2 | 22.5 | 87,870 |
| November 26, 2025 | 23.1 | 23.2 | 23.2 | 23.2 | 23.05 | 80,646 |
| November 25, 2025 | 22.6 | 23.1 | 23.1 | 23.3 | 22.6 | 169,686 |
| November 24, 2025 | 22.5 | 22.55 | 22.55 | 22.6 | 22.35 | 43,725 |
| November 21, 2025 | 22.45 | 22.5 | 22.5 | 22.55 | 22.1 | 142,874 |
| November 20, 2025 | 22.8 | 22.5 | 22.5 | 23 | 22.3 | 78,973 |
| November 19, 2025 | 22.55 | 22.35 | 22.35 | 22.55 | 22.2 | 134,800 |
| November 18, 2025 | 22.8 | 22.35 | 22.35 | 23.2 | 22.25 | 356,959 |
| November 17, 2025 | 23.85 | 22.8 | 22.8 | 24.1 | 22.8 | 514,115 |