27.10
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 26.75 | 26.55 | 26.55 | 26.75 | 26.15 | 20.39M |
| February 05, 2026 | 27 | 26.85 | 26.85 | 28.15 | 26.7 | 69.24M |
| February 04, 2026 | 26.15 | 26.95 | 26.95 | 27.4 | 26 | 49.67M |
| February 03, 2026 | 26.7 | 26.2 | 26.2 | 27.55 | 26.1 | 104.08M |
| February 02, 2026 | 26 | 27.2 | 27.2 | 27.6 | 25.95 | 215.47M |
| January 30, 2026 | 25.7 | 25.1 | 25.1 | 25.75 | 25.05 | 40.69M |
| January 29, 2026 | 25.8 | 25.7 | 25.7 | 25.9 | 25.55 | 15.89M |
| January 28, 2026 | 25.7 | 25.55 | 25.55 | 25.85 | 25.45 | 26.99M |
| January 27, 2026 | 26.2 | 25.65 | 25.65 | 26.25 | 25.65 | 31.95M |
| January 26, 2026 | 26.5 | 26.15 | 26.15 | 26.5 | 26 | 33.19M |
| January 23, 2026 | 26.75 | 26.6 | 26.6 | 27.05 | 26.3 | 26.79M |
| January 22, 2026 | 26.45 | 26.45 | 26.45 | 26.9 | 26.35 | 23.62M |
| January 21, 2026 | 26.6 | 26.15 | 26.15 | 26.8 | 26.05 | 34.31M |
| January 20, 2026 | 27.25 | 26.75 | 26.75 | 27.25 | 26.7 | 31.16M |
| January 19, 2026 | 27.15 | 27.3 | 27.3 | 27.45 | 26.85 | 27.25M |
| January 16, 2026 | 27.3 | 27.15 | 27.15 | 27.6 | 27.1 | 23.75M |
| January 15, 2026 | 27.5 | 27.1 | 27.1 | 27.5 | 26.9 | 29.36M |
| January 14, 2026 | 26.55 | 27.55 | 27.55 | 27.65 | 26.5 | 53.22M |
| January 13, 2026 | 26.9 | 26.35 | 26.35 | 27.1 | 26.3 | 29.79M |
| January 12, 2026 | 26.3 | 26.85 | 26.85 | 27 | 26.25 | 42.03M |
| January 09, 2026 | 26.5 | 26.25 | 26.25 | 26.55 | 25.85 | 22.08M |
| January 08, 2026 | 27.15 | 26.35 | 26.35 | 27.15 | 26.25 | 31.67M |
| January 07, 2026 | 26.35 | 27.05 | 27.05 | 27.3 | 26.2 | 69.7M |
| January 06, 2026 | 26.55 | 26.2 | 26.2 | 26.6 | 26.2 | 27.94M |
| January 05, 2026 | 26.6 | 26.6 | 26.6 | 26.95 | 26.25 | 39.55M |
| January 02, 2026 | 26.4 | 26.4 | 26.4 | 26.6 | 26 | 42.14M |
| December 31, 2025 | 26.6 | 26.4 | 26.4 | 26.6 | 25.8 | 58.25M |
| December 30, 2025 | 25.3 | 26.7 | 26.7 | 27.1 | 25 | 66.1M |
| December 29, 2025 | 25.3 | 25.35 | 25.35 | 25.5 | 25.2 | 8.89M |
| December 26, 2025 | 25.4 | 25.2 | 25.2 | 25.6 | 25.2 | 13.18M |
| December 24, 2025 | 25.7 | 25.25 | 25.25 | 25.7 | 25.25 | 17.3M |
| December 23, 2025 | 26.15 | 25.6 | 25.6 | 26.15 | 25.6 | 18.64M |
| December 22, 2025 | 26.15 | 26.1 | 26.1 | 26.3 | 25.95 | 10.99M |
| December 19, 2025 | 25.85 | 25.9 | 25.9 | 26.05 | 25.65 | 14.14M |
| December 18, 2025 | 26.05 | 25.7 | 25.7 | 26.1 | 25.7 | 17.07M |
| December 17, 2025 | 26.75 | 26.05 | 26.05 | 27.1 | 26 | 22.38M |
| December 16, 2025 | 26.7 | 26.45 | 26.45 | 26.7 | 26.3 | 17.73M |
| December 15, 2025 | 26.5 | 26.7 | 26.7 | 26.9 | 26.4 | 15.73M |
| December 12, 2025 | 26.55 | 26.6 | 26.6 | 26.85 | 26.4 | 15.72M |
| December 11, 2025 | 26.55 | 26.5 | 26.5 | 26.6 | 26.2 | 22.78M |
| December 10, 2025 | 26.9 | 26.45 | 26.45 | 27 | 26.45 | 20.44M |
| December 09, 2025 | 27 | 26.8 | 26.8 | 27.15 | 26.45 | 29.7M |
| December 08, 2025 | 27 | 26.7 | 26.7 | 27 | 26.7 | 22.16M |
| December 05, 2025 | 27.5 | 27.05 | 27.05 | 27.5 | 27 | 28.12M |
| December 04, 2025 | 27.95 | 27.45 | 27.45 | 28 | 27.45 | 13.04M |
| December 03, 2025 | 27.45 | 27.7 | 27.7 | 27.95 | 27.4 | 16.75M |
| December 02, 2025 | 27.5 | 27.35 | 27.35 | 27.6 | 27.2 | 21.28M |
| December 01, 2025 | 27.25 | 27.3 | 27.3 | 27.6 | 27.2 | 14.08M |
| November 28, 2025 | 27.3 | 27.25 | 27.25 | 27.4 | 27.15 | 14.31M |
| November 27, 2025 | 27.4 | 27.25 | 27.25 | 27.7 | 27.2 | 16.13M |
| November 26, 2025 | 27.35 | 27.3 | 27.3 | 27.85 | 27.25 | 14M |
| November 25, 2025 | 27.45 | 27.15 | 27.15 | 27.9 | 27.05 | 25.63M |
| November 24, 2025 | 28.3 | 27.5 | 27.5 | 28.45 | 27.5 | 354.25M |
| November 21, 2025 | 27.8 | 27.95 | 27.95 | 28.75 | 27.65 | 17.83M |
| November 20, 2025 | 27.85 | 28.25 | 28.25 | 28.3 | 27.65 | 11.7M |
| November 19, 2025 | 27.6 | 27.4 | 27.4 | 27.95 | 27.4 | 19.23M |
| November 18, 2025 | 28.15 | 27.8 | 27.8 | 28.3 | 27.8 | 22.51M |
| November 17, 2025 | 29.05 | 28.65 | 28.65 | 29.05 | 28.65 | 15.72M |
| November 14, 2025 | 29.55 | 29.05 | 29.05 | 29.55 | 29.05 | 20.5M |
| November 13, 2025 | 30 | 29.7 | 29.7 | 30.1 | 29.7 | 13.74M |