24.10
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 23.6 | 23.85 | 23.85 | 23.95 | 23.5 | 118,049 |
| February 05, 2026 | 23.8 | 23.7 | 23.7 | 23.85 | 23.65 | 100,313 |
| February 04, 2026 | 23.8 | 23.85 | 23.85 | 23.95 | 23.75 | 74,615 |
| February 03, 2026 | 23.85 | 23.8 | 23.8 | 23.95 | 23.8 | 70,051 |
| February 02, 2026 | 23.75 | 23.7 | 23.7 | 23.85 | 23.55 | 272,891 |
| January 30, 2026 | 23.9 | 23.95 | 23.95 | 23.95 | 23.8 | 107,948 |
| January 29, 2026 | 24.05 | 23.9 | 23.9 | 24.1 | 23.85 | 188,028 |
| January 28, 2026 | 24.1 | 24 | 24 | 24.1 | 23.95 | 95,727 |
| January 27, 2026 | 24.3 | 24.05 | 24.05 | 24.35 | 24.05 | 94,322 |
| January 26, 2026 | 24.25 | 24.15 | 24.15 | 24.35 | 24.05 | 79,465 |
| January 23, 2026 | 24.3 | 24 | 24 | 24.35 | 23.9 | 153,833 |
| January 22, 2026 | 24.35 | 24.3 | 24.3 | 24.4 | 23.95 | 170,981 |
| January 21, 2026 | 24.25 | 24.35 | 24.35 | 24.6 | 24.1 | 138,466 |
| January 20, 2026 | 24.35 | 24.25 | 24.25 | 24.95 | 24.25 | 584,420 |
| January 19, 2026 | 24.6 | 24.25 | 24.25 | 24.6 | 24.05 | 199,134 |
| January 16, 2026 | 24.5 | 24.4 | 24.4 | 24.5 | 24.25 | 142,589 |
| January 15, 2026 | 24.4 | 24.5 | 24.5 | 24.5 | 24.3 | 143,425 |
| January 14, 2026 | 24.1 | 24.3 | 24.3 | 24.35 | 24.1 | 79,434 |
| January 13, 2026 | 24.35 | 24 | 24 | 24.55 | 23.9 | 230,618 |
| January 12, 2026 | 23.9 | 23.85 | 23.85 | 24 | 23.8 | 176,631 |
| January 09, 2026 | 23.85 | 24 | 24 | 24 | 23.8 | 106,380 |
| January 08, 2026 | 23.9 | 23.85 | 23.85 | 23.95 | 23.8 | 77,993 |
| January 07, 2026 | 24.1 | 24.1 | 24.1 | 24.25 | 23.9 | 77,464 |
| January 06, 2026 | 23.95 | 24 | 24 | 24 | 23.9 | 116,056 |
| January 05, 2026 | 24.65 | 24 | 24 | 24.65 | 23.95 | 277,095 |
| January 02, 2026 | 24.25 | 24.25 | 24.25 | 24.3 | 24.2 | 130,806 |
| December 31, 2025 | 24.2 | 24.2 | 24.2 | 24.3 | 24.15 | 97,230 |
| December 30, 2025 | 24.3 | 24.35 | 24.35 | 24.35 | 24 | 92,322 |
| December 29, 2025 | 24.55 | 24.45 | 24.45 | 24.55 | 24.35 | 158,841 |
| December 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.3 | 154,759 |
| December 24, 2025 | 24.4 | 24.25 | 24.25 | 24.6 | 24.2 | 109,910 |
| December 23, 2025 | 24.3 | 24.4 | 24.4 | 24.5 | 24.25 | 231,834 |
| December 22, 2025 | 24.4 | 24.25 | 24.25 | 24.4 | 24.1 | 105,562 |
| December 19, 2025 | 24.05 | 24.2 | 24.2 | 24.45 | 24.05 | 408,064 |
| December 18, 2025 | 23.9 | 24.05 | 24.05 | 24.15 | 23.9 | 205,361 |
| December 17, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.85 | 223,050 |
| December 16, 2025 | 23.9 | 24 | 24 | 24 | 23.85 | 146,883 |
| December 15, 2025 | 23.9 | 24 | 24 | 24.05 | 23.9 | 136,651 |
| December 12, 2025 | 23.95 | 23.95 | 23.95 | 24 | 23.9 | 114,634 |
| December 11, 2025 | 24 | 24 | 24 | 24 | 23.85 | 207,225 |
| December 10, 2025 | 24 | 24 | 24 | 24.05 | 23.9 | 151,115 |
| December 09, 2025 | 23.9 | 24 | 24 | 24 | 23.8 | 108,290 |
| December 08, 2025 | 23.9 | 23.9 | 23.9 | 23.9 | 23.75 | 106,677 |
| December 05, 2025 | 23.75 | 23.7 | 23.7 | 23.85 | 23.65 | 152,150 |
| December 04, 2025 | 23.7 | 23.85 | 23.85 | 23.85 | 23.6 | 133,445 |
| December 03, 2025 | 23.6 | 23.8 | 23.8 | 23.85 | 23.55 | 146,122 |
| December 02, 2025 | 23.55 | 23.7 | 23.7 | 23.7 | 23.5 | 140,004 |
| December 01, 2025 | 23.6 | 23.5 | 23.5 | 23.65 | 23.5 | 242,463 |
| November 28, 2025 | 23.65 | 23.7 | 23.7 | 23.75 | 23.55 | 54,702 |
| November 27, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.5 | 69,433 |
| November 26, 2025 | 23.4 | 23.65 | 23.65 | 23.65 | 23.25 | 144,178 |
| November 25, 2025 | 23.35 | 23.5 | 23.5 | 23.6 | 23.3 | 96,788 |
| November 24, 2025 | 23.4 | 23.35 | 23.35 | 23.4 | 23.3 | 74,626 |
| November 21, 2025 | 23.35 | 23.35 | 23.35 | 23.4 | 23.15 | 291,098 |
| November 20, 2025 | 23.65 | 23.35 | 23.35 | 23.65 | 23.25 | 128,584 |
| November 19, 2025 | 23.55 | 23.5 | 23.5 | 23.55 | 23.4 | 84,084 |
| November 18, 2025 | 23.5 | 23.55 | 23.55 | 23.65 | 23.4 | 95,234 |
| November 17, 2025 | 23.7 | 23.55 | 23.55 | 23.7 | 23.5 | 177,749 |
| November 14, 2025 | 23.55 | 23.7 | 23.7 | 23.7 | 23.5 | 123,171 |
| November 13, 2025 | 23.65 | 23.55 | 23.55 | 23.65 | 23.4 | 232,162 |