26.40
+0.8(+3.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.8 | 26.4 | 26.4 | 27.2 | 25.8 | 16,438 |
| January 13, 2026 | 26.4 | 26.4 | 26.4 | 27.2 | 26.4 | 18,098 |
| January 12, 2026 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 |
| January 09, 2026 | 25.5 | 26.3 | 26.3 | 27.5 | 25.5 | 7,199 |
| January 08, 2026 | 26.05 | 25.85 | 25.85 | 27.2 | 25.1 | 12,582 |
| January 07, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1,411 |
| January 06, 2026 | 25.55 | 26.15 | 26.15 | 27 | 25.55 | 9,002 |
| January 05, 2026 | 25.5 | 26 | 26 | 26.05 | 25.5 | 3,875 |
| January 02, 2026 | 26.25 | 26.35 | 26.35 | 27.55 | 26.25 | 9,111 |
| December 31, 2025 | 25.6 | 25.4 | 25.4 | 27.5 | 24.85 | 10,000 |
| December 30, 2025 | 25.4 | 26.45 | 26.45 | 27.25 | 25.4 | 9,299 |
| December 29, 2025 | 25.5 | 26.3 | 26.3 | 27.2 | 25.5 | 3,292 |
| December 26, 2025 | 24.85 | 26.35 | 26.35 | 27.6 | 24.85 | 18,722 |
| December 24, 2025 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0 |
| December 23, 2025 | 24.8 | 25.7 | 25.7 | 27.2 | 24.8 | 27,008 |
| December 22, 2025 | 25.4 | 25.6 | 25.6 | 25.6 | 24.6 | 5,036 |
| December 19, 2025 | 24.2 | 26.25 | 26.25 | 26.25 | 23.4 | 17,638 |
| December 18, 2025 | 24.65 | 23.9 | 23.9 | 24.65 | 23.9 | 2,004 |
| December 17, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0 |
| December 16, 2025 | 26 | 25.3 | 25.3 | 26 | 25.3 | 2,124 |
| December 15, 2025 | 26.75 | 26.85 | 26.85 | 26.85 | 26.75 | 5,018 |
| December 12, 2025 | 27.7 | 27.7 | 27.7 | 27.7 | 27.7 | 1,520 |
| December 11, 2025 | 26.25 | 27.25 | 27.25 | 28 | 25.45 | 9,030 |
| December 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 |
| December 09, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 |
| December 08, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0 |
| December 05, 2025 | 27.05 | 27.15 | 27.15 | 28.3 | 26.15 | 14,332 |
| December 04, 2025 | 27.4 | 27.05 | 27.05 | 27.4 | 27.05 | 5,424 |
| December 03, 2025 | 27 | 27.15 | 27.15 | 28 | 27 | 9,539 |
| December 02, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0 |
| December 01, 2025 | 27.2 | 26.95 | 26.95 | 27.5 | 26.45 | 5,540 |
| November 28, 2025 | 26 | 26.75 | 26.75 | 26.75 | 25.6 | 6,000 |
| November 27, 2025 | 26.6 | 25.35 | 25.35 | 26.7 | 24.9 | 15,410 |
| November 26, 2025 | 23.1 | 24.3 | 24.3 | 26.25 | 23.1 | 19,858 |
| November 25, 2025 | 23.2 | 23.9 | 23.9 | 26.4 | 23.2 | 19,577 |
| November 24, 2025 | 23.8 | 24 | 24 | 24.6 | 23.8 | 4,929 |
| November 21, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.6 | 1,000 |
| November 20, 2025 | 25.3 | 25.4 | 25.4 | 27.15 | 25.3 | 4,895 |
| November 19, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0 |
| November 18, 2025 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 1,121 |
| November 17, 2025 | 25.3 | 25.6 | 25.6 | 27.1 | 24.75 | 9,318 |
| November 14, 2025 | 24.9 | 26.2 | 26.2 | 27.1 | 24.9 | 14,002 |
| November 13, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0 |
| November 12, 2025 | 26.5 | 25.65 | 25.65 | 27.5 | 25.65 | 12,001 |
| November 11, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0 |
| November 10, 2025 | 25.65 | 25.6 | 25.6 | 25.65 | 25.6 | 9,001 |
| November 07, 2025 | 25.6 | 25.7 | 25.7 | 27.2 | 25.6 | 12,114 |
| November 06, 2025 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 |
| November 05, 2025 | 26 | 26.3 | 26.3 | 27.5 | 25.6 | 11,026 |
| November 04, 2025 | 26.3 | 26.3 | 26.3 | 26.3 | 26.3 | 0 |
| November 03, 2025 | 25.8 | 26.3 | 26.3 | 27 | 25.8 | 4,050 |
| October 31, 2025 | 27.45 | 25.95 | 25.95 | 27.5 | 25.95 | 3,414 |
| October 30, 2025 | 25.6 | 25.55 | 25.55 | 26.5 | 25.55 | 3,166 |
| October 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0 |
| October 28, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,511 |
| October 27, 2025 | 25.75 | 25.55 | 25.55 | 27 | 25.55 | 4,160 |
| October 23, 2025 | 25.85 | 25.55 | 25.55 | 25.85 | 25.55 | 4,395 |
| October 22, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2,424 |
| October 21, 2025 | 25.85 | 25.85 | 25.85 | 27 | 25.85 | 6,775 |
| October 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1,531 |