27.00
+0.4(+1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 27.2 | 26.2 | 26.2 | 27.4 | 26 | 29,498 |
| February 05, 2026 | 26.8 | 26.45 | 26.45 | 26.95 | 26.3 | 37,297 |
| February 04, 2026 | 25.95 | 27 | 27 | 27.05 | 25.95 | 12,752 |
| February 03, 2026 | 26.8 | 26.45 | 26.45 | 26.8 | 26.05 | 8,623 |
| February 02, 2026 | 26.5 | 26.05 | 26.05 | 26.5 | 25.8 | 28,713 |
| January 30, 2026 | 26.9 | 26.5 | 26.5 | 26.9 | 26.3 | 62,490 |
| January 29, 2026 | 27.5 | 26.9 | 26.9 | 27.5 | 26.7 | 65,096 |
| January 28, 2026 | 28 | 27.5 | 27.5 | 28 | 27.15 | 95,786 |
| January 27, 2026 | 28.55 | 28 | 28 | 28.65 | 27.7 | 112,800 |
| January 26, 2026 | 28.75 | 28.45 | 28.45 | 28.75 | 28.45 | 74,661 |
| January 23, 2026 | 29 | 28.75 | 28.75 | 29.25 | 28.55 | 62,627 |
| January 22, 2026 | 28.75 | 29.3 | 29.3 | 30.5 | 28.75 | 192,926 |
| January 21, 2026 | 29 | 28.6 | 28.6 | 29.5 | 28.2 | 230,298 |
| January 20, 2026 | 30.6 | 29.7 | 29.7 | 31.15 | 29.4 | 968,244 |
| January 19, 2026 | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 620,644 |
| January 16, 2026 | 24.5 | 26.75 | 26.75 | 26.75 | 24.5 | 200,271 |
| January 15, 2026 | 24 | 24.35 | 24.35 | 24.4 | 23.8 | 26,735 |
| January 14, 2026 | 23.75 | 24 | 24 | 24.3 | 23.75 | 36,152 |
| January 13, 2026 | 23.8 | 23.75 | 23.75 | 23.9 | 23.7 | 29,326 |
| January 12, 2026 | 23.8 | 23.95 | 23.95 | 24 | 23.8 | 12,312 |
| January 09, 2026 | 23.3 | 23.8 | 23.8 | 24.2 | 23.3 | 64,218 |
| January 08, 2026 | 23.4 | 23.3 | 23.3 | 23.4 | 23.3 | 21,619 |
| January 07, 2026 | 23.55 | 23.4 | 23.4 | 23.55 | 23.4 | 17,504 |
| January 06, 2026 | 24.15 | 23.35 | 23.35 | 24.15 | 23.3 | 41,993 |
| January 05, 2026 | 23.35 | 23.5 | 23.5 | 23.7 | 23.35 | 47,340 |
| January 02, 2026 | 23.8 | 23.95 | 23.95 | 23.95 | 23.8 | 14,444 |
| December 31, 2025 | 23.8 | 23.75 | 23.75 | 23.8 | 23.6 | 27,784 |
| December 30, 2025 | 23.8 | 23.9 | 23.9 | 23.9 | 23.7 | 11,476 |
| December 29, 2025 | 24.1 | 24 | 24 | 24.1 | 24 | 13,368 |
| December 26, 2025 | 23.9 | 23.95 | 23.95 | 23.95 | 23.85 | 11,137 |
| December 24, 2025 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 3,506 |
| December 23, 2025 | 24.3 | 24 | 24 | 24.3 | 23.95 | 38,033 |
| December 22, 2025 | 24 | 24.25 | 24.25 | 24.25 | 24 | 16,234 |
| December 19, 2025 | 24 | 24 | 24 | 24.1 | 24 | 3,553 |
| December 18, 2025 | 23.9 | 23.8 | 23.8 | 23.9 | 23.8 | 6,493 |
| December 17, 2025 | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | 6,463 |
| December 16, 2025 | 24.45 | 23.95 | 23.95 | 24.45 | 23.8 | 23,105 |
| December 15, 2025 | 23.95 | 24 | 24 | 24.05 | 23.95 | 4,205 |
| December 12, 2025 | 24.8 | 24.05 | 24.05 | 24.8 | 24.05 | 5,126 |
| December 11, 2025 | 24.05 | 24.1 | 24.1 | 24.25 | 24 | 12,361 |
| December 10, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.9 | 6,074 |
| December 09, 2025 | 24 | 24.05 | 24.05 | 24.2 | 23.85 | 27,743 |
| December 08, 2025 | 24.25 | 24.2 | 24.2 | 24.25 | 24.1 | 35,411 |
| December 05, 2025 | 24.5 | 24.25 | 24.25 | 24.5 | 24.25 | 3,021 |
| December 04, 2025 | 24.3 | 24.4 | 24.4 | 24.45 | 24.2 | 21,303 |
| December 03, 2025 | 24.45 | 24.45 | 24.45 | 24.65 | 24.3 | 28,721 |
| December 02, 2025 | 24.25 | 24.7 | 24.7 | 24.8 | 24.25 | 7,255 |
| December 01, 2025 | 24.5 | 24.55 | 24.55 | 24.8 | 24.5 | 23,051 |
| November 28, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.45 | 7,469 |
| November 27, 2025 | 24.35 | 24.5 | 24.5 | 24.5 | 24.2 | 8,064 |
| November 26, 2025 | 24.2 | 24.5 | 24.5 | 24.5 | 24.2 | 35,136 |
| November 25, 2025 | 25 | 24.2 | 24.2 | 25 | 24.2 | 8,033 |
| November 24, 2025 | 24.5 | 24.35 | 24.35 | 24.7 | 24.15 | 16,357 |
| November 21, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2,635 |
| November 20, 2025 | 24.2 | 24.35 | 24.35 | 24.4 | 24.2 | 9,013 |
| November 19, 2025 | 23.85 | 24 | 24 | 24 | 23.85 | 13,150 |
| November 18, 2025 | 24.2 | 24.1 | 24.1 | 24.6 | 24 | 42,116 |
| November 17, 2025 | 24.85 | 24.6 | 24.6 | 24.85 | 24.5 | 59,527 |
| November 14, 2025 | 24.65 | 24.85 | 24.85 | 24.85 | 24.65 | 6,248 |
| November 13, 2025 | 25 | 24.95 | 24.95 | 25 | 24.8 | 16,781 |