25.65
+0.2(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.4 | 25.65 | 25.65 | 25.7 | 25.35 | 24,333 |
| February 10, 2026 | 25.4 | 25.45 | 25.45 | 25.45 | 25.25 | 63,325 |
| February 09, 2026 | 25.15 | 25 | 25 | 25.25 | 25 | 48,191 |
| February 06, 2026 | 25.6 | 25 | 25 | 25.6 | 25 | 99,638 |
| February 05, 2026 | 24.65 | 25.1 | 25.1 | 25.3 | 24.65 | 95,913 |
| February 04, 2026 | 24.35 | 24.65 | 24.65 | 24.7 | 24.35 | 36,433 |
| February 03, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 6,538 |
| February 02, 2026 | 23.2 | 23.9 | 23.9 | 23.9 | 23.1 | 51,755 |
| January 30, 2026 | 23.8 | 23.7 | 23.7 | 23.8 | 23.7 | 3,521 |
| January 29, 2026 | 23.25 | 23.6 | 23.6 | 23.6 | 23.25 | 15,217 |
| January 28, 2026 | 23.35 | 23.2 | 23.2 | 23.7 | 23.2 | 11,807 |
| January 27, 2026 | 23.2 | 22.95 | 22.95 | 23.2 | 22.95 | 14,418 |
| January 26, 2026 | 24.2 | 23.2 | 23.2 | 24.2 | 23.05 | 24,728 |
| January 23, 2026 | 24.3 | 24.35 | 24.35 | 24.4 | 24.3 | 38,028 |
| January 22, 2026 | 24.3 | 24.3 | 24.3 | 24.5 | 24 | 78,778 |
| January 21, 2026 | 24 | 24.15 | 24.15 | 24.15 | 24 | 2,980 |
| January 20, 2026 | 23.7 | 23.95 | 23.95 | 24 | 23.7 | 25,280 |
| January 19, 2026 | 23.75 | 23.75 | 23.75 | 23.85 | 23.65 | 33,728 |
| January 16, 2026 | 24 | 23.8 | 23.8 | 24 | 23.8 | 7,682 |
| January 15, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 3,010 |
| January 14, 2026 | 24.45 | 24.3 | 24.3 | 24.65 | 24.15 | 68,519 |
| January 13, 2026 | 24.85 | 24.5 | 24.5 | 25.1 | 24.5 | 66,169 |
| January 12, 2026 | 24.15 | 24.45 | 24.45 | 24.5 | 24.15 | 84,419 |
| January 09, 2026 | 23.55 | 23.75 | 23.75 | 23.8 | 23.5 | 46,853 |
| January 08, 2026 | 23.45 | 23.15 | 23.15 | 23.55 | 23.15 | 6,498 |
| January 07, 2026 | 24 | 24.05 | 24.05 | 24.05 | 24 | 17,224 |
| January 06, 2026 | 23.5 | 23.5 | 23.5 | 23.65 | 23.5 | 8,797 |
| January 05, 2026 | 23.5 | 23.4 | 23.4 | 23.5 | 23.4 | 5,899 |
| January 02, 2026 | 23.55 | 23.5 | 23.5 | 23.55 | 23.5 | 2,493 |
| December 31, 2025 | 24 | 23.55 | 23.55 | 24 | 23.55 | 8,915 |
| December 30, 2025 | 23.9 | 23.9 | 23.9 | 23.9 | 23.65 | 8,125 |
| December 29, 2025 | 24.45 | 24.3 | 24.3 | 24.45 | 24.3 | 35,161 |
| December 26, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 3,787 |
| December 24, 2025 | 24.55 | 24.7 | 24.7 | 24.7 | 24.55 | 2,049 |
| December 23, 2025 | 24.2 | 24.75 | 24.75 | 24.8 | 24.1 | 62,043 |
| December 22, 2025 | 24.35 | 24.1 | 24.1 | 24.4 | 24.1 | 7,392 |
| December 19, 2025 | 23.75 | 24.35 | 24.35 | 24.35 | 23.75 | 29,812 |
| December 18, 2025 | 23.1 | 23.6 | 23.6 | 23.6 | 23.1 | 32,778 |
| December 17, 2025 | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | 0 |
| December 16, 2025 | 23.5 | 23.8 | 23.8 | 23.8 | 23.5 | 37,929 |
| December 15, 2025 | 23.1 | 23.65 | 23.65 | 23.65 | 22.9 | 64,415 |
| December 12, 2025 | 23.05 | 23.05 | 23.05 | 23.2 | 23.05 | 17,473 |
| December 11, 2025 | 23.2 | 23.2 | 23.2 | 23.35 | 23.2 | 36,126 |
| December 10, 2025 | 23.2 | 23.3 | 23.3 | 23.5 | 23.2 | 16,554 |
| December 09, 2025 | 23.95 | 23.5 | 23.5 | 24.1 | 23.4 | 33,739 |
| December 08, 2025 | 23.8 | 23.9 | 23.9 | 23.9 | 23.8 | 10,013 |
| December 05, 2025 | 24 | 23.8 | 23.8 | 24 | 23.8 | 6,559 |
| December 04, 2025 | 23.7 | 23.85 | 23.85 | 23.9 | 23.7 | 35,028 |
| December 03, 2025 | 24.15 | 23.45 | 23.45 | 24.15 | 23.45 | 6,619 |
| December 02, 2025 | 24.05 | 24.1 | 24.1 | 24.2 | 24.05 | 14,749 |
| December 01, 2025 | 24 | 24 | 24 | 24.1 | 23.9 | 10,698 |
| November 28, 2025 | 24 | 23.85 | 23.85 | 24 | 23.85 | 5,088 |
| November 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24 | 7,060 |
| November 26, 2025 | 24.1 | 24.05 | 24.05 | 24.25 | 23.5 | 145,738 |
| November 25, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24 | 22,364 |
| November 24, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 4,776 |
| November 21, 2025 | 23.6 | 23.95 | 23.95 | 24.05 | 23.55 | 30,248 |
| November 20, 2025 | 24 | 24.05 | 24.05 | 24.1 | 23.95 | 46,645 |
| November 19, 2025 | 24 | 23.85 | 23.85 | 24 | 23.85 | 52,009 |
| November 18, 2025 | 24.15 | 24 | 24 | 24.2 | 24 | 7,800 |