27.10
+1.9(+7.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.85 | 27.1 | 27.1 | 27.7 | 23.25 | 96.54M |
| February 10, 2026 | 24.3 | 25.2 | 25.2 | 25.25 | 24 | 19.28M |
| February 09, 2026 | 23.7 | 23.75 | 23.75 | 24.25 | 22.4 | 10.64M |
| February 06, 2026 | 22.9 | 22.75 | 22.75 | 23.1 | 21.8 | 3.7M |
| February 05, 2026 | 22.8 | 22.9 | 22.9 | 23.6 | 22.8 | 7.16M |
| February 04, 2026 | 21.35 | 22.8 | 22.8 | 22.95 | 21.35 | 5.63M |
| February 03, 2026 | 21.2 | 21.35 | 21.35 | 21.45 | 21.05 | 4.53M |
| February 02, 2026 | 20 | 20.5 | 20.5 | 21.2 | 20 | 5.28M |
| January 30, 2026 | 21 | 20.3 | 20.3 | 21 | 19.4 | 10.06M |
| January 29, 2026 | 22.75 | 21.15 | 21.15 | 22.8 | 21 | 9.76M |
| January 28, 2026 | 23 | 22.4 | 22.4 | 23 | 22.4 | 8.03M |
| January 27, 2026 | 24.1 | 23.55 | 23.55 | 24.9 | 22.85 | 64.51M |
| January 26, 2026 | 22.2 | 24.2 | 24.2 | 24.2 | 22.2 | 28.29M |
| January 23, 2026 | 23.1 | 22 | 22 | 23.9 | 21.6 | 95.84M |
| January 22, 2026 | 23 | 23.15 | 23.15 | 23.15 | 22.6 | 33.01M |
| January 21, 2026 | 19.15 | 21.05 | 21.05 | 21.05 | 19 | 34.66M |
| January 20, 2026 | 19 | 19.15 | 19.15 | 19.8 | 18.85 | 54.4M |
| January 19, 2026 | 16.25 | 18 | 18 | 18 | 16.25 | 17.13M |
| January 16, 2026 | 16.5 | 16.4 | 16.4 | 16.6 | 16.3 | 3.46M |
| January 15, 2026 | 16.45 | 16.3 | 16.3 | 16.45 | 16.1 | 3.56M |
| January 14, 2026 | 15.9 | 16.45 | 16.45 | 16.5 | 15.85 | 7.39M |
| January 13, 2026 | 15.8 | 15.8 | 15.8 | 15.9 | 15.5 | 4.02M |
| January 12, 2026 | 15.6 | 15.75 | 15.75 | 16.2 | 15.35 | 6.57M |
| January 09, 2026 | 15.8 | 15.65 | 15.65 | 16.05 | 15.3 | 5.25M |
| January 08, 2026 | 16.75 | 15.8 | 15.8 | 16.8 | 15.75 | 11.54M |
| January 07, 2026 | 17.6 | 16.85 | 16.85 | 18 | 16.8 | 33.62M |
| January 06, 2026 | 15.9 | 17.3 | 17.3 | 17.3 | 15.9 | 28.59M |
| January 05, 2026 | 15.7 | 15.75 | 15.75 | 16.15 | 15.6 | 9.14M |
| January 02, 2026 | 15.3 | 15.4 | 15.4 | 15.7 | 15.25 | 4.56M |
| December 31, 2025 | 15.1 | 15.15 | 15.15 | 15.4 | 15.05 | 4.51M |
| December 30, 2025 | 14.9 | 15 | 15 | 15.05 | 14.75 | 2.29M |
| December 29, 2025 | 14.6 | 14.9 | 14.9 | 15.15 | 14.6 | 4.29M |
| December 26, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.5 | 1.69M |
| December 24, 2025 | 14.85 | 14.6 | 14.6 | 14.95 | 14.5 | 2.78M |
| December 23, 2025 | 15.25 | 14.75 | 14.75 | 15.35 | 14.75 | 3.76M |
| December 22, 2025 | 14.9 | 15.2 | 15.2 | 15.55 | 14.9 | 6.9M |
| December 19, 2025 | 14.55 | 14.75 | 14.75 | 14.85 | 14.55 | 1.43M |
| December 18, 2025 | 14.65 | 14.55 | 14.55 | 14.75 | 14.45 | 2.09M |
| December 17, 2025 | 14.85 | 14.6 | 14.6 | 15.05 | 14.5 | 3.64M |
| December 16, 2025 | 14.7 | 14.8 | 14.8 | 14.85 | 14.55 | 2.26M |
| December 15, 2025 | 14.35 | 14.85 | 14.85 | 14.9 | 14.3 | 2.65M |
| December 12, 2025 | 14.75 | 14.4 | 14.4 | 14.9 | 14.35 | 3.11M |
| December 11, 2025 | 14.5 | 14.65 | 14.65 | 14.7 | 14.3 | 2.07M |
| December 10, 2025 | 14.55 | 14.35 | 14.35 | 14.65 | 14.35 | 2.19M |
| December 09, 2025 | 14.6 | 14.55 | 14.55 | 14.75 | 14.45 | 1.77M |
| December 08, 2025 | 14.95 | 14.75 | 14.75 | 15 | 14.75 | 1.38M |
| December 05, 2025 | 15.05 | 14.9 | 14.9 | 15.15 | 14.8 | 1.78M |
| December 04, 2025 | 15 | 15 | 15 | 15.25 | 14.95 | 1.57M |
| December 03, 2025 | 15.05 | 15 | 15 | 15.15 | 14.9 | 973,570 |
| December 02, 2025 | 15.1 | 15 | 15 | 15.2 | 15 | 938,349 |
| December 01, 2025 | 15.15 | 15.1 | 15.1 | 15.25 | 15 | 2.07M |
| November 28, 2025 | 15 | 15.15 | 15.15 | 15.25 | 14.85 | 2.1M |
| November 27, 2025 | 14.85 | 14.95 | 14.95 | 15 | 14.7 | 1.13M |
| November 26, 2025 | 14.7 | 14.8 | 14.8 | 15 | 14.7 | 1.66M |
| November 25, 2025 | 14.45 | 14.6 | 14.6 | 14.6 | 14.4 | 1.44M |
| November 24, 2025 | 14.75 | 14.3 | 14.3 | 15 | 14.25 | 2.78M |
| November 21, 2025 | 14.6 | 14.65 | 14.65 | 14.85 | 14.5 | 2.43M |
| November 20, 2025 | 14.9 | 14.7 | 14.7 | 15.05 | 14.65 | 2.19M |
| November 19, 2025 | 15.4 | 14.75 | 14.75 | 15.4 | 14.65 | 3.74M |
| November 18, 2025 | 15 | 15.2 | 15.2 | 15.35 | 14.8 | 4.06M |