26.30
+0.05(+0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 26.35 | 26.3 | 26.3 | 26.35 | 26 | 53,452 |
| February 10, 2026 | 26.45 | 26.25 | 26.25 | 26.6 | 26.1 | 63,900 |
| February 09, 2026 | 26.65 | 26.55 | 26.55 | 26.8 | 26.2 | 117,659 |
| February 06, 2026 | 26.65 | 26.55 | 26.55 | 26.65 | 26.35 | 98,857 |
| February 05, 2026 | 26.55 | 26.65 | 26.65 | 26.65 | 26.5 | 87,035 |
| February 04, 2026 | 26.35 | 26.55 | 26.55 | 26.55 | 26.25 | 101,843 |
| February 03, 2026 | 26.35 | 26.35 | 26.35 | 26.4 | 26 | 197,274 |
| February 02, 2026 | 26.15 | 26.3 | 26.3 | 26.5 | 25.75 | 276,770 |
| January 30, 2026 | 26.15 | 26.2 | 26.2 | 26.2 | 25.6 | 65,691 |
| January 29, 2026 | 26.6 | 26.05 | 26.05 | 26.75 | 25.5 | 207,426 |
| January 28, 2026 | 25.15 | 26.15 | 26.15 | 26.15 | 24.85 | 235,359 |
| January 27, 2026 | 25.25 | 25.05 | 25.05 | 25.25 | 25 | 9,808 |
| January 26, 2026 | 25.25 | 25.25 | 25.25 | 25.3 | 25 | 23,787 |
| January 23, 2026 | 25.2 | 25.2 | 25.2 | 25.35 | 25.05 | 61,070 |
| January 22, 2026 | 24.4 | 25 | 25 | 25.25 | 24.4 | 161,107 |
| January 21, 2026 | 24.35 | 24.5 | 24.5 | 24.5 | 24.35 | 18,699 |
| January 20, 2026 | 24.4 | 24.5 | 24.5 | 24.55 | 24.3 | 51,004 |
| January 19, 2026 | 24.55 | 24.55 | 24.55 | 24.65 | 24.4 | 62,849 |
| January 16, 2026 | 24.7 | 24.7 | 24.7 | 24.7 | 24.5 | 71,148 |
| January 15, 2026 | 24.85 | 24.7 | 24.7 | 24.9 | 24.65 | 77,752 |
| January 14, 2026 | 24.95 | 24.85 | 24.85 | 25.1 | 24.7 | 67,871 |
| January 13, 2026 | 25.25 | 25 | 25 | 25.3 | 24.8 | 114,329 |
| January 12, 2026 | 25.35 | 25.5 | 25.5 | 25.5 | 25.25 | 71,566 |
| January 09, 2026 | 25.4 | 25.45 | 25.45 | 25.6 | 24.95 | 70,201 |
| January 08, 2026 | 25.35 | 25.3 | 25.3 | 25.4 | 25.2 | 51,810 |
| January 07, 2026 | 25.6 | 25.45 | 25.45 | 25.6 | 25.3 | 33,567 |
| January 06, 2026 | 25.45 | 25.5 | 25.5 | 25.85 | 25 | 99,955 |
| January 05, 2026 | 25.65 | 25.45 | 25.45 | 25.65 | 25.2 | 69,071 |
| January 02, 2026 | 25.3 | 25.65 | 25.65 | 25.65 | 25.2 | 49,513 |
| December 31, 2025 | 25.9 | 25.45 | 25.45 | 26.25 | 25.45 | 101,888 |
| December 30, 2025 | 26.05 | 25.7 | 25.7 | 26.1 | 25.7 | 70,995 |
| December 29, 2025 | 26.15 | 26.15 | 26.15 | 26.25 | 26 | 63,110 |
| December 26, 2025 | 26.15 | 26.15 | 26.15 | 26.3 | 25.8 | 121,194 |
| December 24, 2025 | 26.05 | 26.05 | 26.05 | 26.25 | 25.8 | 138,399 |
| December 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.7 | 91,088 |
| December 22, 2025 | 25.75 | 25.75 | 25.75 | 26 | 25.75 | 16,351 |
| December 19, 2025 | 25.7 | 25.6 | 25.6 | 25.85 | 25.5 | 36,802 |
| December 18, 2025 | 25.05 | 25.45 | 25.45 | 26.05 | 25 | 117,028 |
| December 17, 2025 | 25.05 | 24.9 | 24.9 | 25.2 | 24.8 | 33,140 |
| December 16, 2025 | 24.9 | 24.95 | 24.95 | 25.3 | 24.6 | 47,263 |
| December 15, 2025 | 24.85 | 24.9 | 24.9 | 24.9 | 24.65 | 47,930 |
| December 12, 2025 | 25.05 | 24.8 | 24.8 | 25.2 | 24.8 | 100,157 |
| December 11, 2025 | 25.7 | 25.3 | 25.3 | 25.7 | 25 | 81,481 |
| December 10, 2025 | 25.2 | 25.6 | 25.6 | 26.4 | 25 | 266,002 |
| December 09, 2025 | 25.05 | 25.1 | 25.1 | 25.15 | 25 | 19,707 |
| December 08, 2025 | 24.9 | 25 | 25 | 25.05 | 24.8 | 34,082 |
| December 05, 2025 | 24.75 | 24.9 | 24.9 | 25.25 | 24.7 | 60,068 |
| December 04, 2025 | 24.75 | 24.85 | 24.85 | 24.85 | 24.55 | 74,132 |
| December 03, 2025 | 24.7 | 24.75 | 24.75 | 24.75 | 24.5 | 35,128 |
| December 02, 2025 | 24.6 | 24.65 | 24.65 | 24.7 | 24.45 | 47,120 |
| December 01, 2025 | 24.6 | 24.65 | 24.65 | 24.75 | 24.4 | 30,045 |
| November 28, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.6 | 9,468 |
| November 27, 2025 | 24.6 | 24.65 | 24.65 | 24.95 | 24.25 | 34,783 |
| November 26, 2025 | 24.8 | 24.65 | 24.65 | 24.8 | 24.45 | 14,665 |
| November 25, 2025 | 25 | 24.7 | 24.7 | 25.3 | 24.5 | 109,166 |
| November 24, 2025 | 24.7 | 24.6 | 24.6 | 24.7 | 24.55 | 18,625 |
| November 21, 2025 | 24.4 | 24.55 | 24.55 | 24.55 | 24.35 | 15,539 |
| November 20, 2025 | 24.8 | 24.45 | 24.45 | 24.85 | 24.25 | 56,405 |
| November 19, 2025 | 23.85 | 24.2 | 24.2 | 24.25 | 23.8 | 34,079 |
| November 18, 2025 | 24.5 | 23.85 | 23.85 | 24.5 | 23.7 | 28,294 |