26.70
+0.15(+0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.8 | 26.7 | 26.7 | 26.9 | 26.15 | 18.09M |
| January 13, 2026 | 26.05 | 26.55 | 26.55 | 27.75 | 25.55 | 30.27M |
| January 12, 2026 | 26 | 26.05 | 26.05 | 27.25 | 25.9 | 28.24M |
| January 09, 2026 | 24.95 | 25 | 25 | 25.4 | 23.25 | 21.48M |
| January 08, 2026 | 27.7 | 24.7 | 24.7 | 27.95 | 24.55 | 54.59M |
| January 07, 2026 | 25.9 | 26.65 | 26.65 | 26.65 | 25.4 | 32.17M |
| January 06, 2026 | 22.9 | 24.25 | 24.25 | 24.3 | 22.8 | 21.06M |
| January 05, 2026 | 23.85 | 22.85 | 22.85 | 24.1 | 22.6 | 12.14M |
| January 02, 2026 | 23.1 | 23.4 | 23.4 | 23.75 | 22.8 | 11.48M |
| December 31, 2025 | 23.1 | 22.7 | 22.7 | 24.45 | 22.7 | 19.89M |
| December 30, 2025 | 22.5 | 22.95 | 22.95 | 22.95 | 22.25 | 5.12M |
| December 29, 2025 | 23.55 | 22.65 | 22.65 | 23.6 | 22.55 | 9.69M |
| December 26, 2025 | 22.6 | 23.4 | 23.4 | 23.8 | 22.6 | 21.69M |
| December 24, 2025 | 22.5 | 22.35 | 22.35 | 22.8 | 22.25 | 4.75M |
| December 23, 2025 | 22.95 | 22.4 | 22.4 | 23 | 22.35 | 4.71M |
| December 22, 2025 | 22.65 | 22.85 | 22.85 | 23.2 | 22.65 | 6.41M |
| December 19, 2025 | 23 | 22.3 | 22.3 | 23.2 | 22.2 | 5.78M |
| December 18, 2025 | 23.3 | 22.65 | 22.65 | 23.75 | 22.55 | 8.31M |
| December 17, 2025 | 23.05 | 23.4 | 23.4 | 23.6 | 22.75 | 13.12M |
| December 16, 2025 | 23 | 23.8 | 23.8 | 23.9 | 22.7 | 15.3M |
| December 15, 2025 | 23.3 | 23.05 | 23.05 | 23.4 | 22.7 | 6.09M |
| December 12, 2025 | 22.9 | 23.4 | 23.4 | 23.6 | 22.85 | 13.13M |
| December 11, 2025 | 22.7 | 22.85 | 22.85 | 23.4 | 22.65 | 7.41M |
| December 10, 2025 | 23 | 22.7 | 22.7 | 23.3 | 22.5 | 8.15M |
| December 09, 2025 | 23.2 | 23 | 23 | 23.4 | 22.55 | 8.47M |
| December 08, 2025 | 22.2 | 23 | 23 | 24 | 22.1 | 22.74M |
| December 05, 2025 | 22.6 | 22.35 | 22.35 | 23.5 | 22 | 35.46M |
| December 04, 2025 | 20.8 | 21.9 | 21.9 | 22.1 | 20.7 | 10.21M |
| December 03, 2025 | 20.25 | 20.3 | 20.3 | 20.55 | 20.2 | 2.04M |
| December 02, 2025 | 20.2 | 20.05 | 20.05 | 20.8 | 20.05 | 2.35M |
| December 01, 2025 | 20.15 | 20 | 20 | 20.2 | 19.75 | 1.77M |
| November 28, 2025 | 20.15 | 20.15 | 20.15 | 20.45 | 20 | 1.9M |
| November 27, 2025 | 19.85 | 20.1 | 20.1 | 20.25 | 19.8 | 2.39M |
| November 26, 2025 | 20.2 | 19.6 | 19.6 | 20.45 | 19.35 | 3.01M |
| November 25, 2025 | 19.65 | 19.9 | 19.9 | 19.95 | 19.6 | 2.64M |
| November 24, 2025 | 19.85 | 19.2 | 19.2 | 19.95 | 19.1 | 2.73M |
| November 21, 2025 | 20 | 19.5 | 19.5 | 20.15 | 19.3 | 3.77M |
| November 20, 2025 | 21 | 20.45 | 20.45 | 21.05 | 19.85 | 4.92M |
| November 19, 2025 | 21.5 | 20.2 | 20.2 | 21.6 | 20.15 | 8.09M |
| November 18, 2025 | 21.95 | 21.7 | 21.7 | 22.2 | 21.4 | 5.4M |
| November 17, 2025 | 22.1 | 22.1 | 22.1 | 23.1 | 22 | 7.56M |
| November 14, 2025 | 22.4 | 22.05 | 22.05 | 22.9 | 21.85 | 7.68M |
| November 13, 2025 | 23.25 | 23.2 | 23.2 | 24.2 | 22.9 | 22.88M |
| November 12, 2025 | 22 | 23.2 | 23.2 | 23.55 | 22 | 25.17M |
| November 11, 2025 | 22 | 21.75 | 21.75 | 22.45 | 21.7 | 9.02M |
| November 10, 2025 | 21.15 | 21.7 | 21.7 | 22 | 20.75 | 10.04M |
| November 07, 2025 | 21.6 | 21.05 | 21.05 | 21.9 | 20.9 | 6.35M |
| November 06, 2025 | 21 | 21.75 | 21.75 | 22.45 | 21 | 18.7M |
| November 05, 2025 | 20.5 | 20.95 | 20.95 | 21 | 20.3 | 6.03M |
| November 04, 2025 | 21.25 | 21.05 | 21.05 | 21.45 | 20.6 | 9.55M |
| November 03, 2025 | 20.7 | 20.85 | 20.85 | 21.2 | 20.45 | 6.7M |
| October 31, 2025 | 20.4 | 20.6 | 20.6 | 21.2 | 20.2 | 4.53M |
| October 30, 2025 | 20.7 | 20.4 | 20.4 | 20.75 | 20.3 | 3.92M |
| October 29, 2025 | 21.4 | 20.7 | 20.7 | 21.6 | 20.6 | 6.85M |
| October 28, 2025 | 21.2 | 21.5 | 21.5 | 22.6 | 21 | 29.2M |
| October 27, 2025 | 20.65 | 20.9 | 20.9 | 21.3 | 20.6 | 8.07M |
| October 23, 2025 | 20.7 | 20.3 | 20.3 | 20.7 | 20.25 | 3.12M |
| October 22, 2025 | 20.7 | 20.95 | 20.95 | 21.3 | 20.35 | 11.42M |
| October 21, 2025 | 20.5 | 20.25 | 20.25 | 20.85 | 20.15 | 4.06M |
| October 20, 2025 | 20.75 | 20.45 | 20.45 | 20.95 | 20.2 | 6.59M |