28.00
+0.7(+2.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.7 | 28 | 28 | 28.25 | 27.35 | 374,190 |
| February 10, 2026 | 28.15 | 27.3 | 27.3 | 28.15 | 27.25 | 154,281 |
| February 09, 2026 | 27.1 | 27.5 | 27.5 | 28 | 27.05 | 526,794 |
| February 06, 2026 | 26.95 | 26.3 | 26.3 | 26.95 | 25.5 | 138,127 |
| February 05, 2026 | 27 | 26.55 | 26.55 | 27.35 | 26.5 | 91,940 |
| February 04, 2026 | 26.2 | 26.85 | 26.85 | 26.85 | 26.05 | 72,066 |
| February 03, 2026 | 26.05 | 26.25 | 26.25 | 26.25 | 25.9 | 51,299 |
| February 02, 2026 | 26.4 | 26.05 | 26.05 | 26.4 | 26 | 87,772 |
| January 30, 2026 | 27.1 | 26.75 | 26.75 | 27.1 | 26.25 | 72,013 |
| January 29, 2026 | 26.95 | 26.25 | 26.25 | 26.95 | 26.2 | 145,947 |
| January 28, 2026 | 27.1 | 26.95 | 26.95 | 27.1 | 26.9 | 60,994 |
| January 27, 2026 | 27.85 | 27.2 | 27.2 | 27.9 | 27.2 | 61,640 |
| January 26, 2026 | 27.5 | 27.7 | 27.7 | 28 | 27.35 | 72,532 |
| January 23, 2026 | 27.7 | 27.6 | 27.6 | 27.7 | 27.25 | 96,386 |
| January 22, 2026 | 28 | 27.95 | 27.95 | 28.2 | 27.55 | 119,142 |
| January 21, 2026 | 27.7 | 27.95 | 27.95 | 27.95 | 27.45 | 215,081 |
| January 20, 2026 | 28.15 | 27.7 | 27.7 | 28.15 | 27.7 | 95,540 |
| January 19, 2026 | 27.85 | 28 | 28 | 28.25 | 27.75 | 273,386 |
| January 16, 2026 | 27.15 | 27.8 | 27.8 | 28.4 | 27 | 325,065 |
| January 15, 2026 | 27 | 27.1 | 27.1 | 27.15 | 26.75 | 80,973 |
| January 14, 2026 | 26.45 | 27 | 27 | 27.1 | 26.45 | 142,837 |
| January 13, 2026 | 27.05 | 26.6 | 26.6 | 27.2 | 26.2 | 134,989 |
| January 12, 2026 | 27 | 26.9 | 26.9 | 27.1 | 26.8 | 210,553 |
| January 09, 2026 | 26.55 | 26.75 | 26.7 | 27.1 | 26.25 | 199,577 |
| January 08, 2026 | 26.2 | 26.2 | 26.2 | 26.3 | 26.05 | 80,494 |
| January 07, 2026 | 26.55 | 26.2 | 26.2 | 26.6 | 26.2 | 90,021 |
| January 06, 2026 | 25.5 | 26.1 | 26.1 | 26.1 | 25.45 | 116,209 |
| January 05, 2026 | 25.7 | 25.55 | 25.55 | 25.8 | 25.55 | 67,808 |
| January 02, 2026 | 26.4 | 25.7 | 25.7 | 26.4 | 25.65 | 145,943 |
| December 31, 2025 | 25.6 | 25.6 | 25.6 | 25.8 | 25.5 | 95,500 |
| December 30, 2025 | 25.6 | 25.9 | 25.9 | 25.9 | 25.6 | 19,303 |
| December 29, 2025 | 25.55 | 25.75 | 25.75 | 25.95 | 25.55 | 45,689 |
| December 26, 2025 | 25.65 | 25.55 | 25.55 | 25.65 | 25.45 | 96,469 |
| December 24, 2025 | 26.3 | 25.75 | 25.75 | 26.3 | 25.75 | 87,148 |
| December 23, 2025 | 25.95 | 25.85 | 25.85 | 25.95 | 25.75 | 101,377 |
| December 22, 2025 | 26.05 | 25.7 | 25.7 | 26.05 | 25.65 | 67,235 |
| December 19, 2025 | 25.65 | 25.55 | 25.55 | 25.8 | 25.55 | 34,786 |
| December 18, 2025 | 25.8 | 25.55 | 25.55 | 26.2 | 25.55 | 87,950 |
| December 17, 2025 | 26.35 | 25.95 | 25.95 | 26.35 | 25.95 | 59,760 |
| December 16, 2025 | 26.3 | 26.1 | 26.1 | 26.45 | 25.9 | 135,008 |
| December 15, 2025 | 26.3 | 26.1 | 26.1 | 26.4 | 26 | 101,424 |
| December 12, 2025 | 26.75 | 26.45 | 26.45 | 26.75 | 26.15 | 272,365 |
| December 11, 2025 | 26.85 | 26.75 | 26.75 | 26.95 | 26.35 | 234,849 |
| December 10, 2025 | 27.3 | 27 | 27 | 27.4 | 26.65 | 318,806 |
| December 09, 2025 | 26.75 | 27.05 | 27.05 | 27.05 | 26.4 | 373,427 |
| December 08, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.4 | 228,623 |
| December 05, 2025 | 26.5 | 26.5 | 26.5 | 26.6 | 25.65 | 198,609 |
| December 04, 2025 | 26.2 | 26.4 | 26.4 | 26.5 | 26.15 | 319,165 |
| December 03, 2025 | 26.1 | 26 | 26 | 26.1 | 25.8 | 21,051 |
| December 02, 2025 | 26.2 | 25.85 | 25.85 | 26.2 | 25.75 | 46,250 |
| December 01, 2025 | 25.75 | 25.75 | 25.75 | 25.9 | 25.7 | 35,931 |
| November 28, 2025 | 26 | 25.9 | 25.9 | 26.05 | 25.65 | 54,138 |
| November 27, 2025 | 26 | 26 | 26 | 26.15 | 25.8 | 75,613 |
| November 26, 2025 | 26 | 26.1 | 26.1 | 26.2 | 25.85 | 133,383 |
| November 25, 2025 | 26.1 | 26 | 26 | 26.15 | 25.8 | 97,086 |
| November 24, 2025 | 25.7 | 25.7 | 25.7 | 25.85 | 25.45 | 83,787 |
| November 21, 2025 | 25.8 | 25.55 | 25.55 | 26.05 | 25.25 | 167,856 |
| November 20, 2025 | 26.05 | 26.15 | 26.15 | 26.35 | 26 | 121,133 |
| November 19, 2025 | 26.65 | 25.9 | 25.9 | 26.65 | 25.8 | 194,965 |
| November 18, 2025 | 26.85 | 26.65 | 26.65 | 26.9 | 26.4 | 205,666 |