27.50
+0.35(+1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.2 | 27.5 | 27.5 | 27.65 | 26.9 | 6.13M |
| January 13, 2026 | 26.85 | 27.15 | 27.15 | 27.6 | 26.45 | 10.09M |
| January 12, 2026 | 26.75 | 26.65 | 26.65 | 26.9 | 26.5 | 5.66M |
| January 09, 2026 | 27.05 | 26.5 | 26.5 | 27.05 | 26 | 10.48M |
| January 08, 2026 | 25.55 | 26.8 | 26.8 | 27.15 | 25.55 | 20.76M |
| January 07, 2026 | 24.9 | 25.1 | 25.1 | 25.2 | 24.85 | 4.53M |
| January 06, 2026 | 24.5 | 24.9 | 24.9 | 25 | 24.35 | 5M |
| January 05, 2026 | 24 | 24.4 | 24.4 | 24.45 | 23.85 | 3.8M |
| January 02, 2026 | 23.9 | 23.8 | 23.8 | 24 | 23.8 | 1.81M |
| December 31, 2025 | 24 | 23.9 | 23.9 | 24.05 | 23.85 | 1.53M |
| December 30, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.85 | 862,660 |
| December 29, 2025 | 23.9 | 24 | 24 | 24.1 | 23.9 | 982,302 |
| December 26, 2025 | 24 | 23.9 | 23.9 | 24.1 | 23.8 | 2.43M |
| December 24, 2025 | 24.2 | 24 | 24 | 24.3 | 24 | 2.73M |
| December 23, 2025 | 24.35 | 24.2 | 24.2 | 24.4 | 24.1 | 1.35M |
| December 22, 2025 | 24.45 | 24.35 | 24.35 | 24.45 | 24.3 | 1.16M |
| December 19, 2025 | 24.05 | 24.3 | 24.3 | 24.5 | 24.05 | 2.31M |
| December 18, 2025 | 24.15 | 24 | 24 | 24.2 | 23.9 | 1.92M |
| December 17, 2025 | 24.3 | 24.05 | 24.05 | 24.5 | 24.05 | 2.41M |
| December 16, 2025 | 24.15 | 24.15 | 24.15 | 24.2 | 24 | 2.39M |
| December 15, 2025 | 24.1 | 24.3 | 24.3 | 24.45 | 24.1 | 1.26M |
| December 12, 2025 | 24.35 | 24.35 | 24.35 | 24.45 | 24.3 | 1.19M |
| December 11, 2025 | 24.55 | 24.2 | 24.2 | 24.55 | 24.2 | 2.79M |
| December 10, 2025 | 24.7 | 24.45 | 24.45 | 24.75 | 24.4 | 2M |
| December 09, 2025 | 24.65 | 24.75 | 24.75 | 24.85 | 24.55 | 1.42M |
| December 08, 2025 | 24.55 | 24.75 | 24.75 | 24.8 | 24.4 | 2.18M |
| December 05, 2025 | 24.95 | 24.5 | 24.5 | 24.95 | 24.2 | 9.15M |
| December 04, 2025 | 24.85 | 25.3 | 25.3 | 25.3 | 24.85 | 4.64M |
| December 03, 2025 | 24.95 | 24.85 | 24.85 | 25.05 | 24.7 | 1.74M |
| December 02, 2025 | 24.55 | 24.8 | 24.8 | 24.85 | 24.55 | 2.04M |
| December 01, 2025 | 24.65 | 24.5 | 24.5 | 24.85 | 24.4 | 1.59M |
| November 28, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.45 | 2.38M |
| November 27, 2025 | 24.55 | 24.75 | 24.75 | 24.9 | 24.45 | 1.81M |
| November 26, 2025 | 24.25 | 24.5 | 24.5 | 24.55 | 24.25 | 2.34M |
| November 25, 2025 | 24.25 | 24.1 | 24.1 | 24.3 | 24 | 1.82M |
| November 24, 2025 | 24.35 | 24.05 | 24.05 | 24.55 | 24.05 | 4M |
| November 21, 2025 | 24.2 | 24.15 | 24.15 | 24.45 | 24 | 1.6M |
| November 20, 2025 | 24.05 | 24.5 | 24.5 | 24.65 | 24.05 | 3.39M |
| November 19, 2025 | 24.05 | 23.8 | 23.8 | 24.05 | 23.8 | 1.91M |
| November 18, 2025 | 24.3 | 23.85 | 23.85 | 24.4 | 23.8 | 4.3M |
| November 17, 2025 | 24.95 | 24.45 | 24.45 | 25.15 | 24.4 | 3.04M |
| November 14, 2025 | 24.6 | 24.75 | 24.75 | 25.05 | 24.3 | 4.7M |
| November 13, 2025 | 24.9 | 24.8 | 24.8 | 25.1 | 24.8 | 3.8M |
| November 12, 2025 | 24.5 | 24.9 | 24.9 | 25 | 24.45 | 4.42M |
| November 11, 2025 | 24.75 | 24.4 | 24.4 | 24.8 | 24.4 | 2.94M |
| November 10, 2025 | 24.6 | 24.6 | 24.6 | 24.7 | 24.35 | 3.85M |
| November 07, 2025 | 24.5 | 24.35 | 24.35 | 24.8 | 24.35 | 9.39M |
| November 06, 2025 | 23.8 | 24.05 | 24.05 | 24.1 | 23.8 | 1.65M |
| November 05, 2025 | 23.8 | 23.65 | 23.65 | 23.8 | 23.5 | 2.97M |
| November 04, 2025 | 24.3 | 23.95 | 23.95 | 24.6 | 23.95 | 4.03M |
| November 03, 2025 | 23.9 | 24.1 | 24.1 | 24.15 | 23.85 | 2.67M |
| October 31, 2025 | 23.95 | 23.7 | 23.7 | 24 | 23.6 | 1.66M |
| October 30, 2025 | 24.3 | 23.85 | 23.85 | 24.3 | 23.7 | 3.18M |
| October 29, 2025 | 24.05 | 24.25 | 24.25 | 24.4 | 24.05 | 2.01M |
| October 28, 2025 | 24.25 | 24 | 24 | 24.3 | 23.95 | 1.3M |
| October 27, 2025 | 24.2 | 24.25 | 24.25 | 24.25 | 24 | 2.91M |
| October 23, 2025 | 24 | 24 | 24 | 24.05 | 23.75 | 1.62M |
| October 22, 2025 | 24.1 | 24.2 | 24.2 | 24.25 | 24 | 2.09M |
| October 21, 2025 | 23.95 | 24.2 | 24.2 | 24.25 | 23.95 | 3.31M |
| October 20, 2025 | 24 | 23.95 | 23.95 | 24.2 | 23.7 | 2.69M |