24.05
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 24.15 | 24.05 | 24.05 | 24.65 | 23.35 | 343,802 |
| February 10, 2026 | 24.15 | 24.05 | 24.05 | 24.95 | 23.15 | 1.6M |
| February 09, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25 | 2.38M |
| February 06, 2026 | 24.05 | 23.35 | 23.35 | 24.05 | 23.35 | 161,875 |
| February 05, 2026 | 24.4 | 24.3 | 24.3 | 24.8 | 24 | 71,289 |
| February 04, 2026 | 24.5 | 24.4 | 24.4 | 24.9 | 23.85 | 195,828 |
| February 03, 2026 | 24 | 24.1 | 24.1 | 24.4 | 23.6 | 181,919 |
| February 02, 2026 | 24.95 | 23.6 | 23.6 | 24.95 | 23.6 | 149,309 |
| January 30, 2026 | 23.9 | 24.1 | 24.1 | 24.1 | 23.75 | 106,494 |
| January 29, 2026 | 24.85 | 24.05 | 24.05 | 24.85 | 23.55 | 205,069 |
| January 28, 2026 | 24.2 | 24.8 | 24.8 | 24.8 | 23.9 | 215,200 |
| January 27, 2026 | 24.25 | 24.15 | 24.15 | 25.05 | 24.1 | 274,252 |
| January 26, 2026 | 23.6 | 23.95 | 23.95 | 24 | 23.6 | 64,784 |
| January 23, 2026 | 23.75 | 23.6 | 23.6 | 24.05 | 23.6 | 68,787 |
| January 22, 2026 | 24 | 24.05 | 24.05 | 24.15 | 23.65 | 174,158 |
| January 21, 2026 | 23.9 | 23.45 | 23.45 | 24.1 | 23.35 | 137,949 |
| January 20, 2026 | 24.5 | 23.9 | 23.9 | 24.55 | 23.9 | 155,011 |
| January 19, 2026 | 24.45 | 24.5 | 24.5 | 24.7 | 24.15 | 147,470 |
| January 16, 2026 | 25 | 24.45 | 24.45 | 25 | 24.1 | 129,054 |
| January 15, 2026 | 23.5 | 24.6 | 24.6 | 24.65 | 23.5 | 213,512 |
| January 14, 2026 | 23.5 | 23.75 | 23.75 | 23.9 | 23.3 | 141,758 |
| January 13, 2026 | 23.7 | 23.4 | 23.4 | 24.25 | 23.25 | 327,777 |
| January 12, 2026 | 24.8 | 24.8 | 24.8 | 25.45 | 24.35 | 793,608 |
| January 09, 2026 | 23.05 | 23.15 | 23.15 | 23.6 | 23.05 | 378,248 |
| January 08, 2026 | 22.2 | 23.05 | 23.05 | 23.1 | 22.2 | 189,336 |
| January 07, 2026 | 22.4 | 22.3 | 22.3 | 22.5 | 22.15 | 79,808 |
| January 06, 2026 | 22.35 | 22.4 | 22.4 | 22.6 | 22.35 | 137,862 |
| January 05, 2026 | 22.1 | 22.35 | 22.35 | 22.6 | 21.95 | 220,884 |
| January 02, 2026 | 22 | 22 | 22 | 22.05 | 21.9 | 129,928 |
| December 31, 2025 | 22.75 | 22 | 22 | 22.75 | 22 | 35,703 |
| December 30, 2025 | 22.05 | 22 | 22 | 22.25 | 21.9 | 59,290 |
| December 29, 2025 | 22.05 | 22.3 | 22.3 | 22.4 | 22 | 76,275 |
| December 26, 2025 | 21.6 | 22.05 | 22.05 | 22.25 | 21.6 | 90,656 |
| December 24, 2025 | 22.1 | 21.6 | 21.6 | 22.85 | 21.6 | 66,624 |
| December 23, 2025 | 22.3 | 22 | 22 | 22.45 | 21.85 | 43,830 |
| December 22, 2025 | 21.7 | 22.1 | 22.1 | 22.1 | 21.6 | 127,182 |
| December 19, 2025 | 21.1 | 21.5 | 21.5 | 21.5 | 21.1 | 21,023 |
| December 18, 2025 | 21.1 | 21.25 | 21.25 | 21.25 | 21.1 | 22,342 |
| December 17, 2025 | 21.1 | 21.1 | 21.1 | 21.15 | 21.05 | 35,225 |
| December 16, 2025 | 21.7 | 21.1 | 21.1 | 21.7 | 21 | 76,686 |
| December 15, 2025 | 21.3 | 21.25 | 21.25 | 21.3 | 20.5 | 92,120 |
| December 12, 2025 | 21.2 | 21.1 | 21.1 | 21.3 | 21.1 | 86,220 |
| December 11, 2025 | 21.25 | 21.4 | 21.4 | 21.5 | 21.05 | 102,494 |
| December 10, 2025 | 21.2 | 21.45 | 21.45 | 21.8 | 21.15 | 25,080 |
| December 09, 2025 | 21.4 | 21.3 | 21.3 | 21.4 | 21 | 54,529 |
| December 08, 2025 | 21.55 | 21.4 | 21.4 | 22.3 | 21.2 | 34,074 |
| December 05, 2025 | 21.6 | 21.55 | 21.55 | 21.65 | 21.5 | 25,023 |
| December 04, 2025 | 21.7 | 21.4 | 21.4 | 21.7 | 21.35 | 78,036 |
| December 03, 2025 | 21.6 | 21.65 | 21.65 | 21.75 | 21.6 | 60,666 |
| December 02, 2025 | 21.8 | 21.65 | 21.65 | 21.85 | 21.6 | 55,310 |
| December 01, 2025 | 22.1 | 21.75 | 21.75 | 22.1 | 21.55 | 29,319 |
| November 28, 2025 | 22.05 | 22.1 | 22.1 | 22.4 | 22 | 48,590 |
| November 27, 2025 | 21.65 | 21.7 | 21.7 | 22.1 | 21.65 | 117,067 |
| November 26, 2025 | 22.5 | 21.55 | 21.55 | 22.5 | 21.35 | 62,056 |
| November 25, 2025 | 21.2 | 21.35 | 21.35 | 21.55 | 21.1 | 78,487 |
| November 24, 2025 | 21.5 | 21.2 | 21.2 | 21.55 | 20.8 | 135,230 |
| November 21, 2025 | 20.95 | 21.2 | 21.2 | 21.2 | 20.6 | 100,742 |
| November 20, 2025 | 20.8 | 20.95 | 20.95 | 21.55 | 20.8 | 32,140 |
| November 19, 2025 | 20.65 | 20.55 | 20.55 | 21 | 20.55 | 53,037 |
| November 18, 2025 | 21 | 21 | 21 | 21.1 | 20.75 | 44,768 |