26.40
+0.1(+0.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 26.7 | 26.4 | 26.4 | 26.7 | 26.1 | 599,319 |
| February 10, 2026 | 26.85 | 26.3 | 26.3 | 27.05 | 26 | 947,562 |
| February 09, 2026 | 26.8 | 26.55 | 26.55 | 26.95 | 26.35 | 1.05M |
| February 06, 2026 | 27.05 | 26.3 | 26.3 | 27.05 | 25.85 | 1.46M |
| February 05, 2026 | 28.15 | 27.3 | 27.3 | 28.45 | 27.25 | 1.79M |
| February 04, 2026 | 27.55 | 28.35 | 28.35 | 29 | 27.1 | 3.14M |
| February 03, 2026 | 27.4 | 27.5 | 27.5 | 28.05 | 27.15 | 1.51M |
| February 02, 2026 | 27.05 | 26.8 | 26.8 | 27.5 | 26.55 | 2.32M |
| January 30, 2026 | 30 | 28 | 28 | 30.15 | 28 | 6.84M |
| January 29, 2026 | 30.35 | 30.45 | 30.45 | 30.45 | 29.4 | 7.83M |
| January 28, 2026 | 29.8 | 30.2 | 30.2 | 30.3 | 29.1 | 8.06M |
| January 27, 2026 | 30.2 | 29.6 | 29.6 | 30.45 | 29.2 | 4.61M |
| January 26, 2026 | 30.65 | 30.05 | 30.05 | 30.65 | 29 | 8.38M |
| January 23, 2026 | 27.95 | 30.65 | 30.65 | 30.65 | 27.7 | 15.14M |
| January 22, 2026 | 29 | 27.9 | 27.9 | 29.4 | 27.85 | 3.26M |
| January 21, 2026 | 29.9 | 28.5 | 28.5 | 29.95 | 28 | 6.05M |
| January 20, 2026 | 30.15 | 30.1 | 30.1 | 31.05 | 28.1 | 16.04M |
| January 19, 2026 | 27.7 | 29.05 | 29.05 | 29.05 | 27.2 | 5.37M |
| January 16, 2026 | 27.15 | 26.45 | 26.45 | 27.2 | 26 | 4.46M |
| January 15, 2026 | 27.8 | 27 | 27 | 27.8 | 26 | 17.34M |
| January 14, 2026 | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 2.04M |
| January 13, 2026 | 21 | 23 | 23 | 23 | 20.75 | 3.04M |
| January 12, 2026 | 20.7 | 20.95 | 20.95 | 21.1 | 20.7 | 553,516 |
| January 09, 2026 | 20.6 | 20.55 | 20.55 | 20.6 | 20.3 | 250,053 |
| January 08, 2026 | 20.85 | 20.6 | 20.6 | 20.85 | 20.35 | 472,514 |
| January 07, 2026 | 20.4 | 20.85 | 20.85 | 20.85 | 20.25 | 678,585 |
| January 06, 2026 | 20.05 | 20.25 | 20.25 | 20.4 | 20.05 | 409,053 |
| January 05, 2026 | 20.7 | 20.05 | 20.05 | 20.7 | 20.05 | 432,758 |
| January 02, 2026 | 20.3 | 20.45 | 20.45 | 20.45 | 20.2 | 331,377 |
| December 31, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.1 | 316,138 |
| December 30, 2025 | 20.55 | 20.4 | 20.4 | 20.55 | 20 | 497,365 |
| December 29, 2025 | 20.35 | 20.3 | 20.3 | 20.55 | 20.15 | 422,352 |
| December 26, 2025 | 20.55 | 20.35 | 20.35 | 20.65 | 20.15 | 429,510 |
| December 24, 2025 | 20.9 | 20.7 | 20.7 | 20.9 | 20.65 | 157,714 |
| December 23, 2025 | 21 | 20.9 | 20.9 | 21 | 20.55 | 205,013 |
| December 22, 2025 | 20.75 | 20.85 | 20.85 | 20.9 | 20.75 | 173,430 |
| December 19, 2025 | 20.9 | 20.9 | 20.9 | 20.9 | 20.7 | 161,136 |
| December 18, 2025 | 20.6 | 20.9 | 20.9 | 20.9 | 20.6 | 165,877 |
| December 17, 2025 | 20.7 | 20.8 | 20.8 | 20.9 | 20.65 | 211,974 |
| December 16, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.2 | 212,645 |
| December 15, 2025 | 20.75 | 20.85 | 20.85 | 20.9 | 20.55 | 147,273 |
| December 12, 2025 | 20.7 | 20.75 | 20.75 | 20.9 | 20.65 | 109,639 |
| December 11, 2025 | 20.75 | 20.7 | 20.7 | 20.75 | 20.45 | 163,557 |
| December 10, 2025 | 20.65 | 20.7 | 20.7 | 20.75 | 20.45 | 173,084 |
| December 09, 2025 | 20.5 | 20.6 | 20.6 | 20.75 | 20.4 | 173,377 |
| December 08, 2025 | 20.55 | 20.55 | 20.55 | 20.65 | 20.35 | 206,304 |
| December 05, 2025 | 20.95 | 20.5 | 20.5 | 20.95 | 20.5 | 375,168 |
| December 04, 2025 | 21.2 | 21.1 | 21.1 | 21.2 | 20.8 | 170,557 |
| December 03, 2025 | 20.5 | 21.1 | 21.1 | 21.45 | 20.5 | 349,811 |
| December 02, 2025 | 20.35 | 20.5 | 20.5 | 20.65 | 20.35 | 135,230 |
| December 01, 2025 | 20.8 | 20.4 | 20.4 | 20.8 | 20.4 | 140,800 |
| November 28, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.35 | 166,585 |
| November 27, 2025 | 20.5 | 20.5 | 20.5 | 20.5 | 20.3 | 145,828 |
| November 26, 2025 | 20.1 | 20.45 | 20.45 | 20.45 | 20.05 | 188,305 |
| November 25, 2025 | 19.95 | 20.1 | 20.1 | 20.2 | 19.9 | 138,794 |
| November 24, 2025 | 19.85 | 19.7 | 19.7 | 19.95 | 19.65 | 157,936 |
| November 21, 2025 | 20.05 | 19.65 | 19.65 | 20.05 | 19.6 | 180,770 |
| November 20, 2025 | 19.8 | 20 | 20 | 20.2 | 19.75 | 118,158 |
| November 19, 2025 | 19.95 | 19.75 | 19.75 | 20.1 | 19.7 | 261,365 |
| November 18, 2025 | 20.2 | 19.9 | 19.9 | 20.45 | 19.9 | 430,646 |