23.60
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 23.45 | 23.6 | 23.6 | 23.75 | 23.25 | 298,390 |
| February 10, 2026 | 23.15 | 23.6 | 23.6 | 23.65 | 23.15 | 411,133 |
| February 09, 2026 | 23.45 | 23.05 | 23.05 | 23.65 | 23 | 352,615 |
| February 06, 2026 | 23.3 | 23.3 | 23.3 | 23.3 | 22.95 | 472,911 |
| February 05, 2026 | 22.9 | 22.95 | 22.95 | 23.45 | 22.85 | 246,548 |
| February 04, 2026 | 22.95 | 22.9 | 22.9 | 23.15 | 22.85 | 250,628 |
| February 03, 2026 | 23.3 | 22.8 | 22.8 | 23.35 | 22.8 | 300,013 |
| February 02, 2026 | 23.1 | 23 | 23 | 23.1 | 22.7 | 426,353 |
| January 30, 2026 | 23.6 | 23.1 | 23.1 | 23.6 | 23 | 489,951 |
| January 29, 2026 | 23.95 | 23.45 | 23.45 | 23.95 | 23.45 | 355,446 |
| January 28, 2026 | 24.05 | 23.7 | 23.7 | 24.1 | 23.55 | 455,324 |
| January 27, 2026 | 23.95 | 23.85 | 23.85 | 24.45 | 23.85 | 519,274 |
| January 26, 2026 | 23.5 | 23.95 | 23.95 | 23.95 | 23.45 | 437,474 |
| January 23, 2026 | 24.8 | 23.5 | 23.5 | 24.8 | 23.4 | 1.91M |
| January 22, 2026 | 24.5 | 24.7 | 24.7 | 25 | 24.45 | 1.03M |
| January 21, 2026 | 24.1 | 23.95 | 23.95 | 24.2 | 23.9 | 672,526 |
| January 20, 2026 | 24.25 | 24.15 | 24.15 | 24.4 | 24.15 | 487,616 |
| January 19, 2026 | 24.55 | 24.25 | 24.25 | 25 | 24.25 | 790,773 |
| January 16, 2026 | 24.55 | 24.45 | 24.45 | 24.85 | 24.25 | 481,236 |
| January 15, 2026 | 24.75 | 24.5 | 24.5 | 25.05 | 24.4 | 474,503 |
| January 14, 2026 | 24.85 | 24.75 | 24.75 | 25.25 | 24.65 | 1.14M |
| January 13, 2026 | 24.85 | 24.7 | 24.7 | 24.85 | 24.2 | 795,909 |
| January 12, 2026 | 24.1 | 24.75 | 24.75 | 24.85 | 23.9 | 1.62M |
| January 09, 2026 | 23.8 | 23.9 | 23.9 | 24.15 | 23.7 | 536,285 |
| January 08, 2026 | 23.6 | 23.6 | 23.6 | 23.85 | 23.5 | 357,882 |
| January 07, 2026 | 23.85 | 23.55 | 23.55 | 24.05 | 23.4 | 447,562 |
| January 06, 2026 | 23.5 | 23.65 | 23.65 | 23.85 | 23.45 | 490,689 |
| January 05, 2026 | 23 | 23.2 | 23.2 | 23.4 | 22.8 | 774,902 |
| January 02, 2026 | 23.3 | 22.95 | 22.95 | 23.4 | 22.9 | 476,709 |
| December 31, 2025 | 23.3 | 23.1 | 23.1 | 23.4 | 23 | 478,481 |
| December 30, 2025 | 23.5 | 23.3 | 23.3 | 23.5 | 22.95 | 748,242 |
| December 29, 2025 | 24.05 | 23.5 | 23.5 | 24.3 | 23.5 | 1.15M |
| December 26, 2025 | 23.95 | 23.9 | 23.9 | 24.15 | 23.9 | 466,008 |
| December 24, 2025 | 23.85 | 23.95 | 23.95 | 24.15 | 23.85 | 347,980 |
| December 23, 2025 | 24.15 | 23.8 | 23.8 | 24.2 | 23.75 | 585,639 |
| December 22, 2025 | 24.25 | 24.15 | 24.15 | 24.3 | 23.65 | 1.24M |
| December 19, 2025 | 24.2 | 24.15 | 24.15 | 24.25 | 24.05 | 324,646 |
| December 18, 2025 | 24.05 | 24.15 | 24.15 | 24.35 | 24.05 | 321,201 |
| December 17, 2025 | 24.4 | 24.05 | 24.05 | 24.45 | 23.7 | 887,935 |
| December 16, 2025 | 24.35 | 24.15 | 24.15 | 24.5 | 24 | 707,698 |
| December 15, 2025 | 24.5 | 24.55 | 24.55 | 24.85 | 24.5 | 244,668 |
| December 12, 2025 | 24.7 | 24.7 | 24.7 | 25.1 | 24.65 | 577,598 |
| December 11, 2025 | 24.25 | 24.4 | 24.4 | 24.65 | 24.15 | 687,900 |
| December 10, 2025 | 24.5 | 24.2 | 24.2 | 24.7 | 24.05 | 1.23M |
| December 09, 2025 | 25.15 | 24.5 | 24.5 | 25.15 | 24.25 | 2.28M |
| December 08, 2025 | 25.45 | 25.65 | 25.65 | 25.8 | 25.35 | 667,858 |
| December 05, 2025 | 25.2 | 25.45 | 25.45 | 25.45 | 25.05 | 474,757 |
| December 04, 2025 | 25.25 | 25.15 | 25.15 | 25.5 | 25.1 | 390,786 |
| December 03, 2025 | 26.1 | 25.3 | 25.3 | 26.1 | 25.25 | 695,510 |
| December 02, 2025 | 25.2 | 25.6 | 25.6 | 26.15 | 25.2 | 1.62M |
| December 01, 2025 | 25.15 | 25.2 | 25.2 | 25.6 | 25.15 | 738,720 |
| November 28, 2025 | 25.6 | 25.2 | 25.2 | 25.85 | 24.9 | 792,837 |
| November 27, 2025 | 25.8 | 25.6 | 25.6 | 26.1 | 25.4 | 616,527 |
| November 26, 2025 | 25.05 | 25.8 | 25.8 | 26 | 24.85 | 1.88M |
| November 25, 2025 | 24.95 | 24.85 | 24.85 | 25.5 | 24.65 | 952,166 |
| November 24, 2025 | 24.9 | 24.7 | 24.7 | 25.3 | 24.55 | 750,958 |
| November 21, 2025 | 24.3 | 24.6 | 24.6 | 24.7 | 24.2 | 694,607 |
| November 20, 2025 | 24.7 | 24.35 | 24.35 | 24.8 | 24.2 | 548,799 |
| November 19, 2025 | 24.15 | 24.35 | 24.35 | 24.75 | 24 | 636,575 |
| November 18, 2025 | 24.5 | 23.95 | 23.95 | 24.5 | 23.95 | 1.36M |