26.90
+0.3(+1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.35 | 26.9 | 26.9 | 27.35 | 26.65 | 25,110 |
| February 10, 2026 | 26.3 | 26.6 | 26.6 | 26.65 | 26.2 | 57,671 |
| February 09, 2026 | 26.5 | 26.3 | 26.3 | 26.7 | 26.3 | 33,464 |
| February 06, 2026 | 26.85 | 26.55 | 26.55 | 26.85 | 26.1 | 35,941 |
| February 05, 2026 | 26.95 | 26.85 | 26.85 | 27.3 | 26.85 | 10,006 |
| February 04, 2026 | 27.5 | 27.4 | 27.4 | 27.85 | 27.25 | 18,034 |
| February 03, 2026 | 27.15 | 27.25 | 27.25 | 27.25 | 27.15 | 4,209 |
| February 02, 2026 | 26.7 | 26.9 | 26.9 | 27 | 26.7 | 11,006 |
| January 30, 2026 | 27 | 27.5 | 27.5 | 27.5 | 27 | 31,042 |
| January 29, 2026 | 26.8 | 26.9 | 26.9 | 26.9 | 26.5 | 16,414 |
| January 28, 2026 | 27.5 | 27.15 | 27.15 | 27.8 | 27 | 18,459 |
| January 27, 2026 | 26.3 | 27.5 | 27.5 | 27.6 | 26.3 | 25,231 |
| January 26, 2026 | 26.75 | 26.8 | 26.8 | 26.95 | 26.65 | 31,904 |
| January 23, 2026 | 26.7 | 26.6 | 26.6 | 26.7 | 26.6 | 2,808 |
| January 22, 2026 | 26.65 | 26.95 | 26.95 | 27.2 | 26.65 | 12,330 |
| January 21, 2026 | 26.7 | 27 | 27 | 27 | 26.3 | 31,819 |
| January 20, 2026 | 26.85 | 26.95 | 26.95 | 26.95 | 26.7 | 24,566 |
| January 19, 2026 | 27 | 26.85 | 26.85 | 27.1 | 26.85 | 19,429 |
| January 16, 2026 | 26.85 | 27.05 | 27.05 | 27.05 | 26.8 | 10,923 |
| January 15, 2026 | 27.2 | 26.85 | 26.85 | 27.2 | 26.85 | 16,015 |
| 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 |