22.90
-0.6(-2.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 23.4 | 22.7 | 22.7 | 23.45 | 22.45 | 2.32M |
| February 05, 2026 | 23.9 | 23.45 | 23.45 | 24.95 | 23.45 | 2.79M |
| February 04, 2026 | 23.8 | 24.15 | 24.15 | 24.65 | 23.2 | 2.57M |
| February 03, 2026 | 24.25 | 23.7 | 23.7 | 25 | 23.6 | 4.55M |
| February 02, 2026 | 24.35 | 23.7 | 23.7 | 24.65 | 23.35 | 4.08M |
| January 30, 2026 | 26.5 | 24.75 | 24.75 | 26.65 | 24.7 | 7M |
| January 29, 2026 | 28.85 | 26.9 | 26.9 | 28.85 | 26.25 | 13.48M |
| January 28, 2026 | 29.7 | 28.95 | 28.95 | 30 | 27.6 | 34.91M |
| January 27, 2026 | 28 | 28.05 | 28.05 | 28.05 | 27.85 | 8.65M |
| January 26, 2026 | 23.95 | 25.5 | 25.5 | 25.5 | 22.4 | 19.74M |
| January 23, 2026 | 21.7 | 23.2 | 23.2 | 23.2 | 21.2 | 6.94M |
| January 22, 2026 | 22.85 | 21.1 | 21.1 | 22.9 | 21.05 | 4.92M |
| January 21, 2026 | 23.8 | 22.4 | 22.4 | 23.9 | 22.2 | 4.67M |
| January 20, 2026 | 24 | 24.3 | 24.3 | 24.9 | 23.65 | 9.21M |
| January 19, 2026 | 22.45 | 22.85 | 22.85 | 23.3 | 22.3 | 3.26M |
| January 16, 2026 | 23 | 22.4 | 22.4 | 23.05 | 22.35 | 3.14M |
| January 15, 2026 | 22.3 | 22.8 | 22.8 | 23 | 21.95 | 4.05M |
| January 14, 2026 | 21.7 | 22.05 | 22.05 | 22.35 | 21.6 | 3.79M |
| January 13, 2026 | 21.5 | 21.5 | 21.5 | 21.85 | 21.05 | 2.39M |
| January 12, 2026 | 22 | 21.4 | 21.4 | 22.1 | 21.3 | 3.47M |
| January 09, 2026 | 20.05 | 20.3 | 20.3 | 20.4 | 19.6 | 1.12M |
| January 08, 2026 | 20.95 | 20 | 20 | 20.95 | 20 | 1.71M |
| January 07, 2026 | 20.5 | 21.05 | 21.05 | 21.1 | 20.35 | 1.78M |
| January 06, 2026 | 20.45 | 20.35 | 20.35 | 20.5 | 19.95 | 1.83M |
| January 05, 2026 | 21.1 | 20.3 | 20.3 | 21.3 | 20.3 | 2.3M |
| January 02, 2026 | 21 | 20.8 | 20.8 | 21.5 | 20.8 | 1.45M |
| December 31, 2025 | 21.75 | 20.8 | 20.8 | 22 | 20.8 | 2.1M |
| December 30, 2025 | 21.6 | 21.45 | 21.45 | 21.6 | 20.7 | 3.84M |
| December 29, 2025 | 21.85 | 21.7 | 21.7 | 22.45 | 21.65 | 3.93M |
| December 26, 2025 | 21.3 | 21.75 | 21.75 | 21.95 | 21.3 | 2.37M |
| December 24, 2025 | 22 | 21.3 | 21.3 | 22.05 | 21.3 | 2.1M |
| December 23, 2025 | 21.8 | 21.75 | 21.75 | 22.05 | 21.3 | 2.77M |
| December 22, 2025 | 21.2 | 21.75 | 21.75 | 22.1 | 20.8 | 4.98M |
| December 19, 2025 | 20.95 | 21.35 | 21.35 | 21.5 | 20.5 | 4.38M |
| December 18, 2025 | 21.4 | 20.55 | 20.55 | 21.4 | 20.35 | 4M |
| December 17, 2025 | 22.15 | 21.3 | 21.3 | 22.45 | 21.1 | 7.03M |
| December 16, 2025 | 22.5 | 22.25 | 22.25 | 23.85 | 22.05 | 30.41M |
| December 15, 2025 | 19.85 | 22.2 | 22.2 | 22.2 | 19.5 | 8.37M |
| December 12, 2025 | 21.2 | 20.2 | 20.2 | 21.65 | 19.7 | 12.53M |
| December 11, 2025 | 19.35 | 20.05 | 20.05 | 20.05 | 19.3 | 7.59M |
| December 10, 2025 | 18.95 | 18.25 | 18.25 | 19.1 | 18.25 | 1.28M |
| December 09, 2025 | 18.7 | 18.65 | 18.65 | 18.8 | 18.3 | 1.14M |
| December 08, 2025 | 18.75 | 18.4 | 18.4 | 18.75 | 18.15 | 1.88M |
| December 05, 2025 | 19.05 | 18.85 | 18.85 | 19.85 | 18.6 | 4.61M |
| December 04, 2025 | 18.4 | 19.05 | 19.05 | 19.3 | 18.35 | 4.66M |
| December 03, 2025 | 18.85 | 18.4 | 18.4 | 18.9 | 18.25 | 2.74M |
| December 02, 2025 | 19 | 18.85 | 18.85 | 19.4 | 18.3 | 12.29M |
| December 01, 2025 | 18.3 | 18.6 | 18.6 | 18.6 | 17.35 | 6.08M |
| November 28, 2025 | 16.45 | 16.95 | 16.95 | 17.15 | 16.3 | 1.01M |
| November 27, 2025 | 16.3 | 16.4 | 16.4 | 16.65 | 15.8 | 513,398 |
| November 26, 2025 | 15.95 | 16 | 16 | 16.25 | 15.95 | 303,568 |
| November 25, 2025 | 15.6 | 15.8 | 15.8 | 15.8 | 15.6 | 164,817 |
| November 24, 2025 | 15.45 | 15.4 | 15.4 | 15.7 | 15.35 | 387,077 |
| November 21, 2025 | 15.65 | 15.3 | 15.3 | 15.65 | 15.25 | 322,692 |
| November 20, 2025 | 15.9 | 15.75 | 15.75 | 16.2 | 15.75 | 310,867 |
| November 19, 2025 | 15.9 | 15.65 | 15.65 | 16.1 | 15.45 | 420,012 |
| November 18, 2025 | 16.5 | 15.9 | 15.9 | 16.5 | 15.9 | 679,758 |
| November 17, 2025 | 16.3 | 16.5 | 16.5 | 17.2 | 16.3 | 1.94M |
| November 14, 2025 | 16.05 | 15.65 | 15.65 | 16.2 | 15.5 | 351,206 |
| November 13, 2025 | 16 | 16.05 | 16.05 | 16.15 | 15.8 | 448,154 |