27.20
+0.3(+1.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.9 | 27.2 | 27.2 | 27.2 | 26.8 | 13,390 |
| January 13, 2026 | 26.9 | 26.9 | 26.9 | 27.1 | 26.8 | 18,030 |
| January 12, 2026 | 26.9 | 26.85 | 26.85 | 27 | 26.8 | 19,987 |
| January 09, 2026 | 26.9 | 26.95 | 26.95 | 26.95 | 26.5 | 7,026 |
| January 08, 2026 | 26.5 | 26.85 | 26.85 | 26.85 | 26.5 | 4,001 |
| January 07, 2026 | 27 | 27.1 | 27.1 | 27.1 | 26.6 | 28,203 |
| January 06, 2026 | 27 | 27 | 27 | 27 | 27 | 1,583 |
| January 05, 2026 | 26.85 | 27.35 | 27.35 | 27.35 | 26.5 | 31,860 |
| January 02, 2026 | 27.6 | 26.5 | 26.5 | 27.6 | 26.5 | 18,250 |
| December 31, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 5,535 |
| December 30, 2025 | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | 0 |
| December 29, 2025 | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | 1,573 |
| December 26, 2025 | 27 | 27 | 27 | 27 | 26.9 | 3,000 |
| December 24, 2025 | 27 | 27 | 27 | 27 | 27 | 1,589 |
| December 23, 2025 | 27.2 | 27.2 | 27.2 | 27.2 | 27.2 | 0 |
| December 22, 2025 | 26.95 | 27.2 | 27.2 | 27.2 | 26.8 | 13,499 |
| December 19, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 1,000 |
| December 18, 2025 | 26.8 | 27.15 | 27.15 | 27.2 | 26.8 | 11,825 |
| December 17, 2025 | 26.85 | 26.85 | 26.85 | 26.9 | 26.7 | 7,017 |
| December 16, 2025 | 27.35 | 26.95 | 26.95 | 27.35 | 26.95 | 3,035 |
| December 15, 2025 | 27 | 27.35 | 27.35 | 27.5 | 26.9 | 40,003 |
| December 12, 2025 | 27 | 27 | 27 | 27 | 26.95 | 9,000 |
| December 11, 2025 | 27 | 26.8 | 26.8 | 27 | 26.8 | 2,032 |
| December 10, 2025 | 27 | 27 | 27 | 27.35 | 27 | 6,425 |
| December 09, 2025 | 27 | 27 | 27 | 27.1 | 27 | 8,364 |
| December 08, 2025 | 27.2 | 27.3 | 27.3 | 27.3 | 27 | 10,657 |
| December 05, 2025 | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 1,009 |
| December 04, 2025 | 27.55 | 27.15 | 27.15 | 27.55 | 27.15 | 3,077 |
| December 03, 2025 | 27.65 | 27.2 | 27.2 | 27.95 | 27.2 | 72,330 |
| December 02, 2025 | 27.7 | 28.5 | 28.5 | 28.7 | 27.4 | 36,454 |
| December 01, 2025 | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 1,001 |
| November 28, 2025 | 27.55 | 27.6 | 27.6 | 27.6 | 27.55 | 3,788 |
| November 27, 2025 | 27.1 | 27.35 | 27.35 | 27.6 | 27.05 | 8,002 |
| November 26, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 2,365 |
| November 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1,014 |
| November 24, 2025 | 27.55 | 27.6 | 27.6 | 27.6 | 27.55 | 2,001 |
| November 21, 2025 | 27.05 | 26.9 | 26.9 | 27.05 | 26.9 | 5,420 |
| November 20, 2025 | 26.95 | 27.1 | 27.1 | 28.15 | 26.9 | 29,004 |
| November 19, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.35 | 4,006 |
| November 18, 2025 | 27.05 | 27.1 | 27.1 | 27.1 | 27.05 | 3,002 |
| November 17, 2025 | 27.65 | 27.6 | 27.6 | 28.05 | 27.6 | 13,606 |
| November 14, 2025 | 27.75 | 28.1 | 28.1 | 28.1 | 27.7 | 4,001 |
| November 13, 2025 | 28.05 | 28.1 | 28.1 | 28.2 | 27.85 | 11,464 |
| November 12, 2025 | 27.6 | 28.1 | 28.1 | 28.5 | 27.6 | 13,940 |
| November 11, 2025 | 27.6 | 27.2 | 27.2 | 27.6 | 27.2 | 8,493 |
| November 10, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
| November 07, 2025 | 27.05 | 27.45 | 27.45 | 27.5 | 26.8 | 7,001 |
| November 06, 2025 | 27.6 | 27.8 | 27.8 | 27.8 | 27.6 | 6,012 |
| November 05, 2025 | 28.6 | 27.85 | 27.85 | 28.95 | 27.7 | 24,113 |
| November 04, 2025 | 28.1 | 28.6 | 28.6 | 28.6 | 28 | 25,932 |
| November 03, 2025 | 26.85 | 27.6 | 27.6 | 28.8 | 26.85 | 24,428 |
| October 31, 2025 | 26.7 | 26.95 | 26.95 | 26.95 | 26.35 | 33,527 |
| October 30, 2025 | 27.45 | 26.65 | 26.65 | 27.45 | 26.65 | 6,002 |
| October 29, 2025 | 27.95 | 27.3 | 27.3 | 27.95 | 27.3 | 11,190 |
| October 28, 2025 | 27.35 | 28 | 28 | 28 | 27.35 | 6,000 |
| October 27, 2025 | 27.9 | 28 | 28 | 28.3 | 27.3 | 16,058 |
| October 23, 2025 | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 1,001 |
| October 22, 2025 | 28.4 | 28.4 | 28.4 | 28.45 | 28.4 | 16,538 |
| October 21, 2025 | 27.55 | 28.45 | 28.45 | 29.6 | 27.55 | 27,733 |
| October 20, 2025 | 27.85 | 27.6 | 27.6 | 27.85 | 27.6 | 8,087 |