26.95
-0.25(-0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.2 | 26.95 | 26.95 | 27.35 | 26.8 | 39,254 |
| February 10, 2026 | 26.8 | 27.2 | 27.2 | 27.45 | 26.5 | 28,136 |
| February 09, 2026 | 26.5 | 27 | 27 | 27 | 26.5 | 22,406 |
| February 06, 2026 | 26.9 | 26.4 | 26.4 | 26.9 | 26.05 | 61,875 |
| February 05, 2026 | 27.25 | 26.8 | 26.8 | 27.25 | 26.8 | 81,471 |
| February 04, 2026 | 26.8 | 27.6 | 27.6 | 27.7 | 26.8 | 67,062 |
| February 03, 2026 | 27.65 | 27.1 | 27.1 | 27.65 | 26.7 | 53,342 |
| February 02, 2026 | 27.35 | 27 | 27 | 28 | 27 | 61,199 |
| January 30, 2026 | 28.5 | 27.8 | 27.8 | 28.5 | 27.5 | 40,224 |
| January 29, 2026 | 29.65 | 28.5 | 28.5 | 30.25 | 28.5 | 121,675 |
| January 28, 2026 | 28.7 | 29.15 | 29.15 | 29.95 | 28.7 | 65,004 |
| January 27, 2026 | 28.8 | 28.55 | 28.55 | 28.95 | 28.4 | 60,102 |
| January 26, 2026 | 28.8 | 28.7 | 28.7 | 28.9 | 28.7 | 44,795 |
| January 23, 2026 | 29 | 28.8 | 28.8 | 29 | 28.6 | 61,462 |
| January 22, 2026 | 29.1 | 28.8 | 28.8 | 29.5 | 28.8 | 67,278 |
| January 21, 2026 | 30.2 | 29 | 29 | 30.2 | 28.8 | 147,502 |
| January 20, 2026 | 30.4 | 30.2 | 30.2 | 30.8 | 29.95 | 153,103 |
| January 19, 2026 | 29.5 | 29.95 | 29.95 | 30.5 | 29.5 | 204,569 |
| January 16, 2026 | 30 | 29.15 | 29.15 | 30 | 29.1 | 122,315 |
| January 15, 2026 | 30.5 | 29.65 | 29.65 | 30.8 | 29.2 | 478,650 |
| January 14, 2026 | 28.25 | 30.45 | 30.45 | 30.45 | 28.2 | 426,105 |
| January 13, 2026 | 28.3 | 27.7 | 27.7 | 28.35 | 27.7 | 96,125 |
| January 12, 2026 | 28.1 | 28.3 | 28.3 | 28.35 | 27.85 | 138,607 |
| January 09, 2026 | 29.1 | 28.15 | 28.15 | 29.1 | 27.6 | 104,277 |
| January 08, 2026 | 30.3 | 29.1 | 29.1 | 30.3 | 29.05 | 210,588 |
| January 07, 2026 | 31.5 | 30.3 | 30.3 | 31.5 | 29.6 | 377,314 |
| January 06, 2026 | 30.3 | 31 | 31 | 32.4 | 29.7 | 1.67M |
| January 05, 2026 | 27.6 | 29.9 | 29.9 | 29.9 | 27.35 | 517,680 |
| January 02, 2026 | 26.85 | 27.2 | 27.2 | 27.55 | 26.75 | 96,454 |
| December 31, 2025 | 26.8 | 26.6 | 26.6 | 26.85 | 26.6 | 22,193 |
| December 30, 2025 | 27.15 | 26.8 | 26.8 | 27.55 | 26.8 | 168,135 |
| December 29, 2025 | 27.2 | 27 | 27 | 27.2 | 27 | 31,470 |
| December 26, 2025 | 27.2 | 26.95 | 26.95 | 27.4 | 26.5 | 85,102 |
| December 24, 2025 | 27.55 | 27.15 | 27.15 | 27.8 | 27.1 | 156,235 |
| December 23, 2025 | 26.15 | 27 | 27 | 27.65 | 26.1 | 162,326 |
| December 22, 2025 | 25.8 | 25.95 | 25.95 | 26.35 | 25.75 | 25,140 |
| December 19, 2025 | 25.55 | 26 | 26 | 26.25 | 25.55 | 52,458 |
| December 18, 2025 | 25.75 | 25.55 | 25.55 | 25.85 | 25.4 | 25,111 |
| December 17, 2025 | 25.75 | 25.35 | 25.35 | 25.75 | 25.35 | 15,350 |
| December 16, 2025 | 25.3 | 25.5 | 25.5 | 25.85 | 25.25 | 66,009 |
| December 15, 2025 | 25.7 | 25.95 | 25.95 | 26 | 25.7 | 17,151 |
| December 12, 2025 | 25.6 | 25.8 | 25.8 | 25.9 | 25.6 | 31,222 |
| December 11, 2025 | 25.75 | 25.75 | 25.75 | 26 | 25.6 | 34,636 |
| December 10, 2025 | 25.8 | 25.75 | 25.75 | 26 | 25.75 | 28,037 |
| December 09, 2025 | 26.25 | 26.1 | 26.1 | 26.25 | 26.1 | 2,043 |
| December 08, 2025 | 26.15 | 26.25 | 26.25 | 26.25 | 26.1 | 29,724 |
| December 05, 2025 | 25.85 | 25.9 | 25.9 | 25.95 | 25.75 | 12,057 |
| December 04, 2025 | 25.9 | 25.85 | 25.85 | 26 | 25.7 | 41,000 |
| December 03, 2025 | 25.7 | 25.85 | 25.85 | 26 | 25.7 | 21,421 |
| December 02, 2025 | 26 | 25.7 | 25.7 | 26.05 | 25.7 | 32,343 |
| December 01, 2025 | 25.85 | 25.85 | 25.85 | 26 | 25.8 | 20,377 |
| November 28, 2025 | 26.05 | 25.9 | 25.9 | 26.25 | 25.8 | 32,882 |
| November 27, 2025 | 26.25 | 26.2 | 26.2 | 26.25 | 25.9 | 41,550 |
| November 26, 2025 | 26.6 | 26.35 | 26.35 | 26.6 | 26.1 | 48,101 |
| November 25, 2025 | 26.3 | 26.1 | 26.1 | 26.95 | 26.1 | 110,093 |
| November 24, 2025 | 25.35 | 26.05 | 26.05 | 26.05 | 25.2 | 126,050 |
| November 21, 2025 | 26.3 | 25.35 | 25.35 | 26.3 | 25.3 | 202,690 |
| November 20, 2025 | 28.2 | 26.2 | 26.2 | 28.7 | 26.2 | 1.17M |
| November 19, 2025 | 26.9 | 27.65 | 27.65 | 27.65 | 26.7 | 908,539 |
| November 18, 2025 | 25.3 | 25.15 | 25.15 | 25.6 | 25 | 34,270 |