27.45
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.4 | 27.45 | 27.45 | 27.55 | 27.25 | 1.2M |
| February 10, 2026 | 27.3 | 27.4 | 27.4 | 27.4 | 27.1 | 1.06M |
| February 09, 2026 | 27.15 | 27.25 | 27.25 | 27.3 | 27.1 | 986,211 |
| February 06, 2026 | 27.2 | 27 | 27 | 27.2 | 26.75 | 960,199 |
| February 05, 2026 | 27 | 27.2 | 27.2 | 27.35 | 27 | 1.72M |
| February 04, 2026 | 26.65 | 27 | 27 | 27 | 26.55 | 664,923 |
| February 03, 2026 | 26.5 | 26.65 | 26.65 | 26.85 | 26.5 | 780,932 |
| February 02, 2026 | 26.6 | 26.75 | 26.75 | 26.75 | 26.35 | 1.16M |
| January 30, 2026 | 26.75 | 26.6 | 26.6 | 26.85 | 26.6 | 642,128 |
| January 29, 2026 | 26.6 | 26.75 | 26.75 | 26.75 | 26.4 | 686,787 |
| January 28, 2026 | 26.95 | 26.6 | 26.6 | 27 | 26.5 | 1.72M |
| January 27, 2026 | 27 | 26.95 | 26.95 | 27.15 | 26.9 | 576,386 |
| January 26, 2026 | 26.8 | 26.95 | 26.95 | 27.05 | 26.75 | 441,415 |
| January 23, 2026 | 27.1 | 26.9 | 26.9 | 27.1 | 26.8 | 893,796 |
| January 22, 2026 | 27 | 27.15 | 27.15 | 27.15 | 26.95 | 609,015 |
| January 21, 2026 | 26.95 | 26.95 | 26.95 | 27.1 | 26.8 | 1.02M |
| January 20, 2026 | 27.3 | 27.05 | 27.05 | 27.4 | 27 | 981,577 |
| January 19, 2026 | 26.95 | 27.4 | 27.4 | 27.4 | 26.85 | 1.6M |
| January 16, 2026 | 27.35 | 26.95 | 26.95 | 27.35 | 26.95 | 1.24M |
| January 15, 2026 | 27.2 | 27.25 | 27.25 | 27.45 | 27.05 | 1.07M |
| January 14, 2026 | 27.4 | 27.2 | 27.2 | 27.5 | 27.15 | 958,224 |
| January 13, 2026 | 26.85 | 27.2 | 27.2 | 27.3 | 26.85 | 2.63M |
| January 12, 2026 | 26.7 | 26.8 | 26.8 | 26.85 | 26.5 | 961,610 |
| January 09, 2026 | 26.65 | 26.6 | 26.6 | 26.9 | 26.55 | 1.07M |
| January 08, 2026 | 26.55 | 26.6 | 26.6 | 26.75 | 26.35 | 1.65M |
| January 07, 2026 | 26.4 | 26.5 | 26.5 | 26.65 | 26.4 | 930,482 |
| January 06, 2026 | 26.45 | 26.4 | 26.4 | 26.55 | 26.4 | 646,553 |
| January 05, 2026 | 26.25 | 26.5 | 26.5 | 26.5 | 26.1 | 1.09M |
| January 02, 2026 | 26.4 | 26.25 | 26.25 | 26.45 | 26.2 | 504,998 |
| December 31, 2025 | 26.25 | 26.25 | 26.25 | 26.4 | 26.2 | 492,810 |
| December 30, 2025 | 26.55 | 26.25 | 26.25 | 26.55 | 26.2 | 866,270 |
| December 29, 2025 | 26.2 | 26.6 | 26.6 | 26.7 | 26.2 | 2.12M |
| December 26, 2025 | 26.05 | 26.2 | 26.2 | 26.25 | 26 | 697,486 |
| December 24, 2025 | 26.15 | 26.1 | 26.1 | 26.3 | 26.05 | 628,671 |
| December 23, 2025 | 26.15 | 26.2 | 26.2 | 26.25 | 26.1 | 259,916 |
| December 22, 2025 | 26.2 | 26.25 | 26.25 | 26.25 | 26 | 748,323 |
| December 19, 2025 | 26.2 | 26.2 | 26.2 | 26.3 | 26 | 884,581 |
| December 18, 2025 | 26.45 | 26.2 | 26.2 | 26.65 | 26.1 | 758,639 |
| December 17, 2025 | 26.05 | 26.4 | 26.4 | 26.45 | 26 | 1.19M |
| December 16, 2025 | 25.9 | 26.05 | 26.05 | 26.1 | 25.8 | 1.52M |
| December 15, 2025 | 25.8 | 26.05 | 26.05 | 26.2 | 25.8 | 502,409 |
| December 12, 2025 | 26.1 | 26.1 | 26.1 | 26.25 | 26 | 969,027 |
| December 11, 2025 | 26.25 | 26.05 | 26.05 | 26.45 | 26.05 | 1.14M |
| December 10, 2025 | 26.4 | 26.25 | 26.25 | 26.45 | 26.25 | 412,764 |
| December 09, 2025 | 26.3 | 26.4 | 26.4 | 26.5 | 26.25 | 546,526 |
| December 08, 2025 | 26.3 | 26.35 | 26.35 | 26.35 | 26.2 | 489,287 |
| December 05, 2025 | 26.4 | 26.35 | 26.35 | 26.45 | 26.25 | 728,868 |
| December 04, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.4 | 425,627 |
| December 03, 2025 | 26.65 | 26.55 | 26.55 | 26.65 | 26.35 | 937,877 |
| December 02, 2025 | 26.35 | 26.65 | 26.65 | 26.65 | 26.35 | 1.72M |
| December 01, 2025 | 26.15 | 26.35 | 26.35 | 26.4 | 26.1 | 744,389 |
| November 28, 2025 | 26.4 | 26.25 | 26.25 | 26.4 | 26.15 | 658,547 |
| November 27, 2025 | 26.35 | 26.4 | 26.4 | 26.6 | 26.25 | 743,051 |
| November 26, 2025 | 26.3 | 26.4 | 26.4 | 26.55 | 26.3 | 972,756 |
| November 25, 2025 | 26.2 | 26.35 | 26.35 | 26.35 | 26.1 | 1.02M |
| November 24, 2025 | 26 | 26.45 | 26.45 | 26.45 | 25.8 | 3.02M |
| November 21, 2025 | 25.9 | 25.8 | 25.8 | 25.9 | 25.55 | 1.13M |
| November 20, 2025 | 25.7 | 25.9 | 25.9 | 26 | 25.7 | 673,571 |
| November 19, 2025 | 25.75 | 25.65 | 25.65 | 25.8 | 25.45 | 1.02M |
| November 18, 2025 | 26 | 25.8 | 25.8 | 26 | 25.65 | 1.41M |