28.30
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 28.6 | 28.3 | 28.3 | 28.6 | 27.85 | 917,182 |
| February 10, 2026 | 28.6 | 28.25 | 28.25 | 28.75 | 28.25 | 862,254 |
| February 09, 2026 | 28.8 | 28.25 | 28.25 | 28.8 | 27.95 | 950,278 |
| February 06, 2026 | 28.75 | 28.2 | 28.2 | 28.9 | 27.75 | 2.47M |
| February 05, 2026 | 27.9 | 28.1 | 28.1 | 28.7 | 27.9 | 1.21M |
| February 04, 2026 | 27.75 | 28.1 | 28.1 | 28.5 | 27.35 | 1.13M |
| February 03, 2026 | 28.35 | 27.5 | 27.5 | 28.35 | 27.2 | 1.13M |
| February 02, 2026 | 28.65 | 27.5 | 27.5 | 28.65 | 27.25 | 1.4M |
| January 30, 2026 | 29.5 | 28.9 | 28.9 | 29.8 | 28.9 | 1.36M |
| January 29, 2026 | 30 | 29.25 | 29.25 | 30.1 | 28.75 | 1.58M |
| January 28, 2026 | 29.95 | 29.9 | 29.9 | 30.15 | 29.55 | 1.72M |
| January 27, 2026 | 29.55 | 29.85 | 29.85 | 30.25 | 29 | 2.34M |
| January 26, 2026 | 29.4 | 29.25 | 29.25 | 29.7 | 28.9 | 1.34M |
| January 23, 2026 | 30.3 | 29.6 | 29.6 | 30.9 | 29.6 | 1.8M |
| January 22, 2026 | 30.25 | 29.85 | 29.85 | 30.85 | 29.85 | 3.82M |
| January 21, 2026 | 30.4 | 29.65 | 29.65 | 30.85 | 29.55 | 3.58M |
| January 20, 2026 | 29.35 | 30.2 | 30.2 | 30.5 | 28.85 | 4.2M |
| January 19, 2026 | 28.85 | 29.2 | 29.2 | 29.25 | 28.55 | 1.09M |
| January 16, 2026 | 28.6 | 28.75 | 28.75 | 29.3 | 28.5 | 1.58M |
| January 15, 2026 | 28.6 | 28.5 | 28.5 | 28.6 | 28.15 | 607,864 |
| January 14, 2026 | 28.3 | 28.6 | 28.6 | 28.65 | 27.9 | 1.21M |
| January 13, 2026 | 28.4 | 28 | 28 | 28.6 | 27.75 | 744,444 |
| January 12, 2026 | 27.1 | 28.2 | 28.2 | 28.3 | 27 | 1.56M |
| January 09, 2026 | 27 | 27.35 | 27.35 | 27.4 | 26.75 | 778,090 |
| January 08, 2026 | 27.85 | 27 | 27 | 27.95 | 26.8 | 2.35M |
| January 07, 2026 | 27.95 | 27.85 | 27.85 | 28.2 | 27.3 | 2.29M |
| January 06, 2026 | 28.5 | 28.6 | 28.6 | 28.9 | 28.35 | 653,658 |
| January 05, 2026 | 29.1 | 28.35 | 28.35 | 29.1 | 28.3 | 888,262 |
| January 02, 2026 | 28.6 | 28.9 | 28.9 | 29.3 | 28.55 | 742,320 |
| December 31, 2025 | 28.5 | 28.65 | 28.65 | 28.75 | 28.25 | 632,350 |
| December 30, 2025 | 29.05 | 28.45 | 28.45 | 29.05 | 28.15 | 985,017 |
| December 29, 2025 | 29.5 | 29.15 | 29.15 | 29.9 | 29.15 | 1.52M |
| December 26, 2025 | 28.45 | 29.15 | 29.15 | 29.45 | 28.45 | 2.01M |
| December 24, 2025 | 28.8 | 28.3 | 28.3 | 29.3 | 28.3 | 802,508 |
| December 23, 2025 | 28.8 | 28.5 | 28.5 | 28.8 | 28.5 | 513,492 |
| December 22, 2025 | 28.25 | 28.55 | 28.55 | 28.6 | 28.1 | 698,612 |
| December 19, 2025 | 27.9 | 27.9 | 27.9 | 28.15 | 27.75 | 379,362 |
| December 18, 2025 | 27.85 | 27.75 | 27.75 | 27.95 | 27.6 | 521,935 |
| December 17, 2025 | 28.1 | 27.85 | 27.85 | 28.2 | 27.85 | 493,485 |
| December 16, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 27.4 | 1.02M |
| December 15, 2025 | 28.5 | 28.1 | 28.1 | 28.75 | 28.05 | 729,468 |
| December 12, 2025 | 28.05 | 28.5 | 28.5 | 29.2 | 28.05 | 1.36M |
| December 11, 2025 | 28.1 | 27.9 | 27.9 | 28.2 | 27.15 | 980,371 |
| December 10, 2025 | 28.55 | 28 | 28 | 28.65 | 28 | 922,177 |
| December 09, 2025 | 28.7 | 28.8 | 28.8 | 28.95 | 28.35 | 826,123 |
| December 08, 2025 | 28.45 | 28.4 | 28.4 | 28.55 | 28.2 | 686,568 |
| December 05, 2025 | 29.45 | 28.35 | 28.35 | 29.45 | 28.2 | 2.6M |
| December 04, 2025 | 29.55 | 29.65 | 29.65 | 30.1 | 29.5 | 912,791 |
| December 03, 2025 | 29.65 | 29.3 | 29.3 | 29.7 | 29.2 | 661,754 |
| December 02, 2025 | 30 | 29.55 | 29.55 | 30.1 | 29.55 | 639,371 |
| December 01, 2025 | 30.2 | 29.9 | 29.9 | 30.6 | 29.85 | 646,557 |
| November 28, 2025 | 30.1 | 29.95 | 29.95 | 30.3 | 29.85 | 391,515 |
| November 27, 2025 | 30.2 | 30 | 30 | 30.35 | 29.8 | 521,623 |
| November 26, 2025 | 29.8 | 30.05 | 30.05 | 30.15 | 29.4 | 1.06M |
| November 25, 2025 | 29.1 | 29.4 | 29.4 | 29.4 | 29.05 | 507,171 |
| November 24, 2025 | 29.05 | 28.95 | 28.95 | 29.4 | 28.65 | 589,683 |
| November 21, 2025 | 29.2 | 28.85 | 28.85 | 29.65 | 28.7 | 915,377 |
| November 20, 2025 | 29.5 | 29.65 | 29.65 | 29.95 | 29.45 | 727,597 |
| November 19, 2025 | 29.05 | 29.1 | 29.1 | 29.3 | 28.75 | 940,381 |
| November 18, 2025 | 29.6 | 29.05 | 29.05 | 29.75 | 29 | 1.61M |