21.85
-0.15(-0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.3 | 21.85 | 21.85 | 22.3 | 21.85 | 191,148 |
| February 10, 2026 | 22.2 | 22 | 22 | 22.25 | 21.6 | 266,850 |
| February 09, 2026 | 22.5 | 22.2 | 22.2 | 22.5 | 22 | 128,044 |
| February 06, 2026 | 22.65 | 22.25 | 22.25 | 22.65 | 21.8 | 109,725 |
| February 05, 2026 | 22.8 | 22.65 | 22.65 | 23.05 | 22.5 | 88,086 |
| February 04, 2026 | 22.5 | 22.8 | 22.8 | 23.9 | 22.5 | 520,113 |
| February 03, 2026 | 22.5 | 22.45 | 22.45 | 22.6 | 22.25 | 173,594 |
| February 02, 2026 | 22.05 | 22.3 | 22.3 | 22.35 | 21.95 | 112,190 |
| January 30, 2026 | 23.35 | 22.45 | 22.45 | 23.35 | 22.3 | 396,239 |
| January 29, 2026 | 23.95 | 23.35 | 23.35 | 23.95 | 23.15 | 330,966 |
| January 28, 2026 | 24.1 | 23.75 | 23.75 | 24.1 | 23.7 | 211,637 |
| January 27, 2026 | 24.55 | 24.1 | 24.1 | 24.55 | 23.9 | 244,191 |
| January 26, 2026 | 24.4 | 24.5 | 24.5 | 24.75 | 24.3 | 152,397 |
| January 23, 2026 | 24.25 | 24.25 | 24.25 | 24.7 | 24.25 | 351,698 |
| January 22, 2026 | 24 | 24.25 | 24.25 | 24.35 | 23.85 | 382,227 |
| January 21, 2026 | 24.1 | 23.85 | 23.85 | 24.1 | 23.75 | 163,234 |
| January 20, 2026 | 24.05 | 24.1 | 24.1 | 24.3 | 23.85 | 264,378 |
| January 19, 2026 | 24.1 | 24.1 | 24.1 | 24.3 | 23.9 | 417,281 |
| January 16, 2026 | 24.55 | 24 | 24 | 24.55 | 23.7 | 364,910 |
| January 15, 2026 | 24.4 | 24.5 | 24.5 | 24.5 | 24.1 | 102,047 |
| January 14, 2026 | 24 | 24.2 | 24.2 | 24.25 | 23.9 | 176,609 |
| January 13, 2026 | 24.5 | 23.85 | 23.85 | 24.5 | 23.75 | 448,132 |
| January 12, 2026 | 24.55 | 24.5 | 24.5 | 24.75 | 24.4 | 209,656 |
| January 09, 2026 | 25.05 | 24.5 | 24.5 | 25.05 | 24.3 | 203,900 |
| January 08, 2026 | 25.6 | 25.05 | 25.05 | 25.6 | 24.9 | 182,221 |
| January 07, 2026 | 25.05 | 25.6 | 25.6 | 26.05 | 25 | 273,132 |
| January 06, 2026 | 25 | 25.1 | 25.1 | 25.1 | 24.75 | 100,018 |
| January 05, 2026 | 25.75 | 24.9 | 24.9 | 25.95 | 24.85 | 322,144 |
| January 02, 2026 | 25.3 | 25.55 | 25.55 | 26 | 25.3 | 178,260 |
| December 31, 2025 | 25.5 | 25.5 | 25.5 | 25.55 | 25.2 | 156,585 |
| December 30, 2025 | 25.45 | 25.5 | 25.5 | 25.6 | 25.05 | 125,505 |
| December 29, 2025 | 25.4 | 25.6 | 25.6 | 25.65 | 25.15 | 159,570 |
| December 26, 2025 | 25.7 | 25.4 | 25.4 | 25.7 | 25.2 | 142,609 |
| December 24, 2025 | 25.65 | 25.65 | 25.65 | 25.95 | 25.25 | 384,671 |
| December 23, 2025 | 25.65 | 26 | 26 | 26 | 25.45 | 309,119 |
| December 22, 2025 | 25.25 | 25.4 | 25.4 | 25.45 | 25.05 | 194,478 |
| December 19, 2025 | 25 | 24.8 | 24.8 | 25 | 24.75 | 106,229 |
| December 18, 2025 | 24.9 | 24.8 | 24.8 | 25.2 | 24.75 | 170,050 |
| December 17, 2025 | 25 | 24.9 | 24.9 | 25.25 | 24.8 | 158,521 |
| December 16, 2025 | 24.6 | 24.85 | 24.85 | 25.15 | 24.3 | 251,687 |
| December 15, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 24.85 | 139,299 |
| December 12, 2025 | 25.2 | 25 | 25 | 25.35 | 24.85 | 126,656 |
| December 11, 2025 | 25.15 | 25 | 25 | 25.3 | 24.5 | 225,286 |
| December 10, 2025 | 25.7 | 25.15 | 25.15 | 25.7 | 25.1 | 207,008 |
| December 09, 2025 | 25.6 | 25.7 | 25.7 | 25.9 | 25.6 | 162,546 |
| December 08, 2025 | 25.9 | 25.55 | 25.55 | 26.1 | 25.1 | 345,603 |
| December 05, 2025 | 26.85 | 26.3 | 26.3 | 27.15 | 26.15 | 263,219 |
| December 04, 2025 | 26.7 | 26.95 | 26.95 | 27.05 | 26.6 | 178,771 |
| December 03, 2025 | 26.8 | 26.8 | 26.8 | 27.05 | 26.75 | 243,863 |
| December 02, 2025 | 26.5 | 26.6 | 26.6 | 26.75 | 26.3 | 207,151 |
| December 01, 2025 | 26.4 | 26.5 | 26.5 | 26.7 | 26.15 | 163,808 |
| November 28, 2025 | 26.3 | 26.4 | 26.4 | 26.95 | 26.3 | 546,613 |
| November 27, 2025 | 26.35 | 26.3 | 26.3 | 26.6 | 26.2 | 328,769 |
| November 26, 2025 | 26.5 | 26.15 | 26.15 | 26.5 | 26.1 | 341,436 |
| November 25, 2025 | 25.35 | 26.05 | 26.05 | 26.2 | 25.2 | 336,244 |
| November 24, 2025 | 24.9 | 25 | 25 | 25.3 | 24.9 | 105,310 |
| November 21, 2025 | 25.45 | 24.8 | 24.8 | 25.9 | 24.8 | 321,387 |
| November 20, 2025 | 25.6 | 25.6 | 25.6 | 25.7 | 25.15 | 321,824 |
| November 19, 2025 | 25.25 | 25.3 | 25.3 | 25.85 | 25.25 | 253,569 |
| November 18, 2025 | 25.8 | 25.4 | 25.4 | 25.9 | 25.1 | 383,255 |