28.30
+0.25(+0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.2 | 28.3 | 28.3 | 28.4 | 28.05 | 6.41M |
| January 13, 2026 | 28.25 | 28.05 | 28.05 | 28.4 | 27.85 | 7.89M |
| January 12, 2026 | 28.35 | 28.4 | 28.4 | 28.5 | 28.25 | 5.46M |
| January 09, 2026 | 28.3 | 28.35 | 28.35 | 28.5 | 28.1 | 6.29M |
| January 08, 2026 | 28.1 | 28.25 | 28.25 | 28.3 | 28.1 | 6M |
| January 07, 2026 | 27.9 | 28.1 | 28.1 | 28.1 | 27.8 | 6.18M |
| January 06, 2026 | 27.7 | 27.85 | 27.85 | 27.95 | 27.65 | 4.73M |
| January 05, 2026 | 27.85 | 27.7 | 27.7 | 27.95 | 27.6 | 5.16M |
| January 02, 2026 | 27.8 | 27.8 | 27.8 | 27.9 | 27.6 | 3.42M |
| December 31, 2025 | 27.7 | 27.8 | 27.8 | 27.8 | 27.55 | 3.62M |
| December 30, 2025 | 27.75 | 27.7 | 27.7 | 27.8 | 27.5 | 3.74M |
| December 29, 2025 | 27.75 | 27.8 | 27.8 | 27.95 | 27.7 | 3.89M |
| December 26, 2025 | 27.9 | 27.7 | 27.7 | 27.9 | 27.7 | 3M |
| December 24, 2025 | 28.2 | 27.8 | 27.8 | 28.2 | 27.8 | 4.36M |
| December 23, 2025 | 28 | 28.2 | 28.2 | 28.2 | 27.9 | 4.17M |
| December 22, 2025 | 28.25 | 27.95 | 27.95 | 28.25 | 27.95 | 4.12M |
| December 19, 2025 | 27.8 | 28.25 | 28.25 | 28.25 | 27.8 | 5.79M |
| December 18, 2025 | 27.9 | 27.9 | 27.9 | 28.05 | 27.75 | 2.85M |
| December 17, 2025 | 28.05 | 27.9 | 27.9 | 28.15 | 27.7 | 5.61M |
| December 16, 2025 | 28.05 | 27.9 | 27.9 | 28.1 | 27.8 | 6.37M |
| December 15, 2025 | 28.05 | 28.3 | 28.3 | 28.3 | 28 | 4.67M |
| December 12, 2025 | 28.45 | 28.1 | 28.1 | 28.55 | 28.05 | 4.19M |
| December 11, 2025 | 28.25 | 28.15 | 28.15 | 28.45 | 28.1 | 4.22M |
| December 10, 2025 | 28.35 | 28.25 | 28.25 | 28.45 | 28.2 | 4.13M |
| December 09, 2025 | 28.35 | 28.3 | 28.3 | 28.45 | 28.15 | 7.1M |
| December 08, 2025 | 28.8 | 28.5 | 28.5 | 28.95 | 28.35 | 7.42M |
| December 05, 2025 | 28.7 | 28.8 | 28.8 | 28.8 | 28.35 | 9.36M |
| December 04, 2025 | 29.05 | 28.9 | 28.9 | 29.5 | 28.65 | 11.61M |
| December 03, 2025 | 29.1 | 29.05 | 29.05 | 29.1 | 28.8 | 6.84M |
| December 02, 2025 | 28.65 | 29 | 29 | 29.1 | 28.6 | 12.57M |
| December 01, 2025 | 28.1 | 28.6 | 28.6 | 28.6 | 28.1 | 8.29M |
| November 28, 2025 | 28.15 | 28.2 | 28.2 | 28.4 | 28.1 | 6.98M |
| November 27, 2025 | 27.8 | 28.05 | 28.05 | 28.15 | 27.7 | 7.19M |
| November 26, 2025 | 28.15 | 27.85 | 27.85 | 28.2 | 27.75 | 6.46M |
| November 25, 2025 | 28.1 | 27.95 | 27.95 | 28.3 | 27.8 | 6.46M |
| November 24, 2025 | 28.3 | 28.2 | 28.2 | 28.35 | 27.9 | 6.34M |
| November 21, 2025 | 28 | 28.25 | 28.25 | 28.35 | 27.9 | 11.26M |
| November 20, 2025 | 28.1 | 28.2 | 28.2 | 28.35 | 28 | 8.76M |
| November 19, 2025 | 28.1 | 27.95 | 27.95 | 28.1 | 27.6 | 8M |
| November 18, 2025 | 28 | 27.9 | 27.9 | 28.25 | 27.7 | 12.25M |
| November 17, 2025 | 27.9 | 28.25 | 28.25 | 28.4 | 27.8 | 14.04M |
| November 14, 2025 | 27.7 | 27.75 | 27.75 | 28.15 | 27.45 | 8.02M |
| November 13, 2025 | 27.5 | 27.9 | 27.9 | 28 | 27.5 | 11.32M |
| November 12, 2025 | 27.15 | 27.5 | 27.5 | 27.65 | 27.1 | 13.28M |
| November 11, 2025 | 27 | 27 | 27 | 27.15 | 26.9 | 5.75M |
| November 10, 2025 | 26.65 | 26.95 | 26.95 | 27 | 26.55 | 7.08M |
| November 07, 2025 | 26.85 | 26.5 | 26.5 | 26.85 | 26.45 | 8.92M |
| November 06, 2025 | 26.75 | 27 | 27 | 27 | 26.65 | 5.34M |
| November 05, 2025 | 26.5 | 26.65 | 26.65 | 26.65 | 26.25 | 7.82M |
| November 04, 2025 | 26.8 | 26.6 | 26.6 | 27 | 26.45 | 8.83M |
| November 03, 2025 | 26.6 | 26.85 | 26.85 | 26.85 | 26.45 | 8.2M |
| October 31, 2025 | 27.1 | 26.5 | 26.5 | 27.1 | 26.5 | 12.37M |
| October 30, 2025 | 27 | 26.95 | 26.95 | 27.1 | 26.8 | 10.87M |
| October 29, 2025 | 27.15 | 27.05 | 27.05 | 27.2 | 27.05 | 3.8M |
| October 28, 2025 | 27.5 | 27.05 | 27.05 | 27.5 | 27 | 8.94M |
| October 27, 2025 | 27.6 | 27.45 | 27.45 | 27.8 | 27.25 | 8.52M |
| October 23, 2025 | 27.45 | 27.5 | 27.5 | 27.65 | 27.4 | 5.61M |
| October 22, 2025 | 27.1 | 27.55 | 27.55 | 27.55 | 26.95 | 8.39M |
| October 21, 2025 | 27.2 | 27 | 27 | 27.2 | 27 | 4.92M |
| October 20, 2025 | 27.35 | 27 | 27 | 27.45 | 26.95 | 8.06M |