22.80
+0.75(+3.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 12, 2025 | 15.55 | 15.9 | 15.9 | 16.1 | 15.55 | 421,002 |
| November 11, 2025 | 15.35 | 15.5 | 15.5 | 15.65 | 15.35 | 224,386 |
| November 10, 2025 | 15.45 | 15.2 | 15.2 | 15.45 | 15.05 | 182,316 |
| November 07, 2025 | 15.35 | 15.3 | 15.3 | 15.4 | 15.15 | 323,071 |
| November 06, 2025 | 15.45 | 15.5 | 15.5 | 15.6 | 15.3 | 296,311 |
| November 05, 2025 | 15.65 | 15.4 | 15.4 | 15.65 | 15.2 | 425,018 |
| November 04, 2025 | 16.1 | 15.75 | 15.75 | 16.1 | 15.75 | 294,517 |
| November 03, 2025 | 16.05 | 16.05 | 16.05 | 16.25 | 15.95 | 230,301 |
| October 31, 2025 | 16.45 | 16.1 | 16.1 | 16.45 | 15.8 | 475,158 |
| October 30, 2025 | 16.55 | 16.35 | 16.35 | 16.55 | 16.3 | 350,842 |
| October 29, 2025 | 16.65 | 16.55 | 16.55 | 16.8 | 16.55 | 268,342 |
| October 28, 2025 | 17.1 | 16.55 | 16.55 | 17.1 | 16.55 | 663,621 |
| October 27, 2025 | 17.35 | 17.1 | 17.1 | 17.4 | 16.9 | 452,022 |
| October 23, 2025 | 17.35 | 17.1 | 17.1 | 17.35 | 17.05 | 264,477 |
| October 22, 2025 | 17.3 | 17.35 | 17.35 | 17.5 | 17.25 | 322,553 |
| October 21, 2025 | 17.3 | 17.25 | 17.25 | 17.75 | 17.25 | 1.16M |