27.80
+0.2(+0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.25 | 27.8 | 27.8 | 28.05 | 27.1 | 1.23M |
| February 10, 2026 | 27.6 | 27.6 | 27.6 | 27.65 | 26.9 | 1.09M |
| February 09, 2026 | 28.25 | 27.35 | 27.35 | 28.65 | 27.3 | 1.75M |
| February 06, 2026 | 28.65 | 27.6 | 27.6 | 28.8 | 27.5 | 2.76M |
| February 05, 2026 | 29.85 | 29 | 29 | 30 | 28.95 | 3.51M |
| February 04, 2026 | 30.45 | 30.35 | 30.35 | 30.8 | 28.9 | 8.72M |
| February 03, 2026 | 30.9 | 32.05 | 32.05 | 33 | 30.85 | 9.16M |
| February 02, 2026 | 29.6 | 30.45 | 30.45 | 30.9 | 29.2 | 4.25M |
| January 30, 2026 | 30.5 | 30 | 30 | 30.9 | 29.6 | 3.99M |
| January 29, 2026 | 32.3 | 30.8 | 30.8 | 32.9 | 30.6 | 7.75M |
| January 28, 2026 | 35.2 | 32.35 | 32.35 | 35.9 | 32.15 | 25.04M |
| January 27, 2026 | 32.85 | 34.15 | 34.15 | 34.15 | 32.85 | 12.61M |
| January 26, 2026 | 31.8 | 31.05 | 31.05 | 32.3 | 30.75 | 4.45M |
| January 23, 2026 | 30.7 | 31.5 | 31.5 | 32.55 | 30.1 | 6.79M |
| January 22, 2026 | 31.6 | 30.4 | 30.4 | 32.35 | 30.4 | 4.19M |
| January 21, 2026 | 31.5 | 31.1 | 31.1 | 31.9 | 30.85 | 4.12M |
| January 20, 2026 | 31.3 | 32.05 | 32.05 | 32.85 | 30.6 | 7.83M |
| January 19, 2026 | 31.15 | 31.3 | 31.3 | 32.1 | 30.5 | 6.11M |
| January 16, 2026 | 33.05 | 31.35 | 31.35 | 33.05 | 31.05 | 13.3M |
| January 15, 2026 | 32.75 | 33.4 | 33.4 | 34 | 31.1 | 24.25M |
| January 14, 2026 | 30.4 | 32.75 | 32.75 | 32.75 | 30.3 | 17.32M |
| January 13, 2026 | 29.3 | 29.8 | 29.8 | 30.95 | 28.7 | 29M |
| January 12, 2026 | 26.1 | 28.15 | 28.15 | 28.15 | 25.75 | 7.27M |
| January 09, 2026 | 26.65 | 25.6 | 25.6 | 26.65 | 25.25 | 4.02M |
| January 08, 2026 | 25.2 | 26.65 | 26.65 | 27.15 | 25 | 8.61M |
| January 07, 2026 | 25.4 | 25.2 | 25.2 | 25.45 | 24.85 | 2.34M |
| January 06, 2026 | 25.6 | 25.1 | 25.1 | 25.85 | 25.05 | 9.95M |
| January 05, 2026 | 24.2 | 23.5 | 23.5 | 24.25 | 23.15 | 1.6M |
| January 02, 2026 | 24.15 | 24.25 | 24.25 | 24.5 | 24.05 | 1.08M |
| December 31, 2025 | 23.8 | 24.15 | 24.15 | 24.4 | 23.7 | 859,579 |
| December 30, 2025 | 24.15 | 23.8 | 23.8 | 24.15 | 23.55 | 715,423 |
| December 29, 2025 | 24.55 | 24.15 | 24.15 | 24.7 | 24.1 | 828,756 |
| December 26, 2025 | 25.1 | 24.7 | 24.7 | 25.1 | 24.5 | 1.09M |
| December 24, 2025 | 25.2 | 24.85 | 24.85 | 25.45 | 24.8 | 1.08M |
| December 23, 2025 | 25.5 | 24.9 | 24.9 | 25.5 | 24.7 | 2.18M |
| December 22, 2025 | 24.45 | 25.2 | 25.2 | 25.7 | 24.2 | 2.43M |
| December 19, 2025 | 24.4 | 24.15 | 24.15 | 24.55 | 23.85 | 807,908 |
| December 18, 2025 | 24.8 | 24.05 | 24.05 | 24.8 | 24 | 1.22M |
| December 17, 2025 | 25.95 | 24.85 | 24.85 | 26.1 | 24.85 | 3.6M |
| December 16, 2025 | 25.25 | 25.5 | 25.5 | 26.9 | 25.05 | 11.09M |
| December 15, 2025 | 23.6 | 24.75 | 24.75 | 24.85 | 23.4 | 2.67M |
| December 12, 2025 | 23.5 | 23.95 | 23.95 | 24.2 | 23.45 | 1.28M |
| December 11, 2025 | 23.5 | 23.3 | 23.3 | 23.7 | 23.15 | 628,916 |
| December 10, 2025 | 23.8 | 23.35 | 23.35 | 23.95 | 23.35 | 912,304 |
| December 09, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.5 | 570,423 |
| December 08, 2025 | 23.5 | 23.8 | 23.8 | 23.95 | 23.4 | 1.04M |
| December 05, 2025 | 23.6 | 23.45 | 23.45 | 23.7 | 23.25 | 538,089 |
| December 04, 2025 | 23.3 | 23.55 | 23.55 | 23.65 | 23.2 | 1.37M |
| December 03, 2025 | 23 | 23.05 | 23.05 | 23.3 | 22.75 | 1.31M |
| December 02, 2025 | 22.6 | 22.9 | 22.9 | 22.9 | 22.45 | 730,783 |
| December 01, 2025 | 22.15 | 22.6 | 22.6 | 22.85 | 22.15 | 696,614 |
| November 28, 2025 | 22.1 | 22.3 | 22.3 | 22.35 | 22.05 | 325,937 |
| November 27, 2025 | 22 | 22.1 | 22.1 | 22.1 | 21.95 | 248,222 |
| November 26, 2025 | 21.45 | 21.95 | 21.95 | 22 | 21.45 | 500,593 |
| November 25, 2025 | 21.1 | 21.4 | 21.4 | 21.55 | 21.1 | 321,307 |
| November 24, 2025 | 20.95 | 21.05 | 21.05 | 21.4 | 20.9 | 282,315 |
| November 21, 2025 | 21.3 | 21.05 | 21.05 | 21.75 | 20.85 | 606,341 |
| November 20, 2025 | 21.3 | 21.5 | 21.5 | 21.6 | 21.15 | 497,071 |
| November 19, 2025 | 21.55 | 21.05 | 21.05 | 21.55 | 20.65 | 1.18M |
| November 18, 2025 | 21.95 | 21.35 | 21.35 | 22 | 21.3 | 999,400 |