26.90
+0.4(+1.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 25.2 | 24.95 | 24.95 | 25.2 | 24.1 | 1.12M |
| February 05, 2026 | 25.35 | 25.4 | 25.4 | 25.65 | 25.35 | 461,434 |
| February 04, 2026 | 25.4 | 25.5 | 25.5 | 25.8 | 25.35 | 538,592 |
| February 03, 2026 | 25.55 | 25.4 | 25.4 | 25.55 | 25.15 | 363,219 |
| February 02, 2026 | 25.3 | 25.15 | 25.15 | 25.3 | 25.05 | 596,718 |
| January 30, 2026 | 25.8 | 25.45 | 25.45 | 25.85 | 25.35 | 746,615 |
| January 29, 2026 | 26.1 | 25.8 | 25.8 | 26.1 | 25.7 | 607,125 |
| January 28, 2026 | 26.3 | 26.1 | 26.1 | 26.3 | 25.9 | 1.39M |
| January 27, 2026 | 26.85 | 26.2 | 26.2 | 26.85 | 26.1 | 1.1M |
| January 26, 2026 | 27 | 26.75 | 26.75 | 27 | 26.7 | 757,387 |
| January 23, 2026 | 26.4 | 26.5 | 26.5 | 26.7 | 26.4 | 679,554 |
| January 22, 2026 | 26.45 | 26.3 | 26.3 | 26.45 | 26.25 | 607,068 |
| January 21, 2026 | 26.8 | 26.3 | 26.3 | 26.8 | 26.2 | 939,767 |
| January 20, 2026 | 26.85 | 26.7 | 26.7 | 27.15 | 26.7 | 724,101 |
| January 19, 2026 | 26.7 | 26.9 | 26.9 | 27.25 | 26.6 | 813,641 |
| January 16, 2026 | 26.8 | 26.65 | 26.65 | 26.9 | 26.65 | 470,461 |
| January 15, 2026 | 27 | 26.7 | 26.7 | 27 | 26.6 | 553,641 |
| January 14, 2026 | 26.95 | 27 | 27 | 27.2 | 26.75 | 1.14M |
| January 13, 2026 | 26.8 | 26.75 | 26.75 | 26.95 | 26.45 | 783,955 |
| January 12, 2026 | 26.55 | 26.7 | 26.7 | 26.85 | 26.55 | 705,492 |
| January 09, 2026 | 26.7 | 26.4 | 26.4 | 26.75 | 26.25 | 418,469 |
| January 08, 2026 | 26.55 | 26.45 | 26.45 | 26.7 | 26.4 | 739,563 |
| January 07, 2026 | 26.1 | 26.4 | 26.4 | 26.4 | 26 | 783,791 |
| January 06, 2026 | 26.05 | 26.1 | 26.1 | 26.15 | 25.95 | 648,618 |
| January 05, 2026 | 26.6 | 26.05 | 26.05 | 26.9 | 26 | 1.25M |
| January 02, 2026 | 26.7 | 26.45 | 26.45 | 26.75 | 26.4 | 812,828 |
| December 31, 2025 | 26.7 | 26.6 | 26.6 | 26.8 | 26.55 | 545,112 |
| December 30, 2025 | 26.8 | 26.6 | 26.6 | 26.8 | 26.45 | 561,776 |
| December 29, 2025 | 27 | 26.8 | 26.8 | 27 | 26.8 | 393,008 |
| December 26, 2025 | 26.9 | 26.8 | 26.8 | 26.9 | 26.65 | 449,311 |
| December 24, 2025 | 27.2 | 26.9 | 26.9 | 27.25 | 26.75 | 718,254 |
| December 23, 2025 | 27.6 | 27.2 | 27.2 | 27.6 | 27.15 | 333,967 |
| December 22, 2025 | 27.4 | 27.45 | 27.45 | 27.65 | 27.4 | 499,647 |
| December 19, 2025 | 27 | 27.3 | 27.3 | 27.35 | 26.95 | 565,902 |
| December 18, 2025 | 27.05 | 26.85 | 26.85 | 27.15 | 26.85 | 529,646 |
| December 17, 2025 | 26.9 | 27.05 | 27.05 | 27.4 | 26.9 | 992,235 |
| December 16, 2025 | 27 | 26.7 | 26.7 | 27.1 | 26.55 | 1.17M |
| December 15, 2025 | 26.8 | 27.15 | 27.15 | 27.35 | 26.8 | 431,894 |
| December 12, 2025 | 27.1 | 27.1 | 27.1 | 27.45 | 27.1 | 427,974 |
| December 11, 2025 | 27.2 | 27 | 27 | 27.25 | 26.85 | 888,009 |
| December 10, 2025 | 27.9 | 27.2 | 27.2 | 28.2 | 27.1 | 1.35M |
| December 09, 2025 | 28 | 27.75 | 27.75 | 28.2 | 27.75 | 550,037 |
| December 08, 2025 | 27.9 | 27.95 | 27.95 | 28 | 27.65 | 941,208 |
| December 05, 2025 | 28.1 | 27.85 | 27.85 | 28.25 | 27.85 | 913,083 |
| December 04, 2025 | 28.05 | 28.05 | 28.05 | 28.25 | 28 | 842,283 |
| December 03, 2025 | 28.5 | 28.05 | 28.05 | 28.5 | 28 | 1.8M |
| December 02, 2025 | 28.7 | 28.4 | 28.4 | 28.75 | 28.3 | 3.57M |
| December 01, 2025 | 28.9 | 29.2 | 29.2 | 29.45 | 28.5 | 13.16M |
| November 28, 2025 | 28.5 | 28.3 | 28.3 | 28.55 | 28.1 | 1.97M |
| November 27, 2025 | 28.5 | 28.45 | 28.45 | 29.1 | 28.1 | 5.34M |
| November 26, 2025 | 26.8 | 28.45 | 28.45 | 28.45 | 26.7 | 5.11M |
| November 25, 2025 | 26.65 | 26.65 | 26.65 | 26.85 | 26.55 | 351,187 |
| November 24, 2025 | 26.55 | 26.55 | 26.55 | 26.8 | 26.45 | 548,239 |
| November 21, 2025 | 26.5 | 26.45 | 26.45 | 27 | 26.4 | 790,244 |
| November 20, 2025 | 26.45 | 26.95 | 26.95 | 27.25 | 26.45 | 1.01M |
| November 19, 2025 | 26.3 | 26.35 | 26.35 | 26.4 | 26 | 537,759 |
| November 18, 2025 | 26.05 | 26.1 | 26.1 | 26.25 | 25.75 | 669,773 |
| November 17, 2025 | 26.4 | 26.1 | 26.1 | 26.55 | 26.05 | 623,872 |
| November 14, 2025 | 26.3 | 26.4 | 26.4 | 26.8 | 26.25 | 704,717 |
| November 13, 2025 | 27.1 | 26.6 | 26.6 | 27.25 | 26.6 | 1.25M |