27.20
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 26.35 | 26 | 26 | 26.35 | 25.85 | 1.9M |
| November 14, 2025 | 26.2 | 26.5 | 26.5 | 26.6 | 26.05 | 2.76M |
| November 13, 2025 | 26.15 | 26.2 | 26.2 | 26.35 | 25.95 | 3.06M |
| November 12, 2025 | 25.95 | 26 | 26 | 26.25 | 25.85 | 3.2M |
| November 11, 2025 | 25.4 | 25.75 | 25.75 | 25.9 | 25.4 | 3.18M |
| November 10, 2025 | 25.25 | 25.1 | 25.1 | 25.25 | 24.95 | 964,784 |
| November 07, 2025 | 25.05 | 25.2 | 25.2 | 25.5 | 25.05 | 2.76M |
| November 06, 2025 | 24.75 | 24.95 | 24.95 | 24.95 | 24.65 | 1.34M |
| November 05, 2025 | 24.6 | 24.65 | 24.65 | 24.65 | 24.4 | 836,076 |
| November 04, 2025 | 24.5 | 24.65 | 24.65 | 24.65 | 24.5 | 500,520 |
| November 03, 2025 | 24.55 | 24.55 | 24.55 | 24.75 | 24.5 | 697,361 |
| October 31, 2025 | 24.6 | 24.55 | 24.55 | 24.85 | 24.45 | 1.16M |
| October 30, 2025 | 24.65 | 24.55 | 24.55 | 24.65 | 24.45 | 622,038 |
| October 29, 2025 | 24.65 | 24.65 | 24.65 | 24.75 | 24.4 | 754,820 |
| October 28, 2025 | 24.6 | 24.6 | 24.6 | 24.7 | 24.4 | 601,105 |
| October 27, 2025 | 24.8 | 24.55 | 24.55 | 24.8 | 24.35 | 1.2M |
| October 23, 2025 | 24.75 | 24.8 | 24.8 | 24.85 | 24.65 | 749,497 |
| October 22, 2025 | 24.55 | 24.8 | 24.8 | 24.85 | 24.55 | 1.08M |
| October 21, 2025 | 24.55 | 24.6 | 24.6 | 24.65 | 24.3 | 992,603 |
| October 20, 2025 | 24.6 | 24.55 | 24.55 | 24.7 | 24.35 | 1.1M |