26.05
-0.6(-2.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.45 | 26.05 | 26.05 | 26.45 | 24.95 | 574,411 |
| January 13, 2026 | 25.9 | 26.65 | 26.65 | 27.2 | 25.55 | 877,668 |
| January 12, 2026 | 24 | 24.95 | 24.95 | 24.95 | 23.7 | 250,128 |
| January 09, 2026 | 22.95 | 22.7 | 22.7 | 23.5 | 22.25 | 295,584 |
| January 08, 2026 | 24.7 | 23.4 | 23.4 | 25.4 | 23.35 | 387,014 |
| January 07, 2026 | 24.2 | 25.5 | 25.5 | 25.8 | 23.25 | 446,319 |
| January 06, 2026 | 24.6 | 24.1 | 24.1 | 25.45 | 23.5 | 710,788 |
| January 05, 2026 | 27 | 26.05 | 26.05 | 27 | 25.5 | 814,752 |
| January 02, 2026 | 27 | 28.3 | 28.3 | 28.4 | 27 | 325,246 |
| December 31, 2025 | 28.3 | 27.7 | 27.7 | 28.3 | 27.4 | 393,880 |
| December 30, 2025 | 28.2 | 28.2 | 28.2 | 28.25 | 27.7 | 350,256 |
| December 29, 2025 | 27.85 | 28.1 | 28.1 | 28.2 | 27.4 | 522,977 |
| December 26, 2025 | 27 | 27.8 | 27.8 | 28 | 27 | 406,152 |
| December 24, 2025 | 27.9 | 27.2 | 27.2 | 27.9 | 26.9 | 214,045 |
| December 23, 2025 | 26.9 | 27.2 | 27.2 | 27.25 | 26.5 | 404,803 |
| December 22, 2025 | 25.8 | 27 | 27 | 27 | 25.25 | 325,240 |
| December 19, 2025 | 25.15 | 25.8 | 25.8 | 26 | 25.15 | 304,808 |
| December 18, 2025 | 25.55 | 25.15 | 25.15 | 25.6 | 24.35 | 704,132 |
| December 17, 2025 | 29.45 | 26.95 | 26.95 | 29.5 | 26.5 | 1.32M |
| December 16, 2025 | 26 | 29 | 29 | 29 | 25.5 | 1.62M |
| December 15, 2025 | 23.9 | 26.4 | 26.4 | 26.4 | 22.9 | 1.69M |
| December 12, 2025 | 22 | 24 | 24 | 24 | 22 | 1.55M |
| December 11, 2025 | 21.5 | 21.85 | 21.85 | 21.85 | 21 | 756,700 |
| December 10, 2025 | 20.5 | 19.9 | 19.9 | 21 | 19.6 | 443,425 |
| December 09, 2025 | 20.7 | 20.8 | 20.8 | 21.25 | 20 | 754,044 |
| December 08, 2025 | 18.8 | 20.45 | 20.45 | 20.6 | 18.8 | 859,964 |
| December 05, 2025 | 20 | 19 | 19 | 20 | 18.5 | 997,722 |
| December 04, 2025 | 19.5 | 19.95 | 19.95 | 19.95 | 19.25 | 900,373 |
| December 03, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.05 | 356,876 |
| December 02, 2025 | 15.2 | 16.5 | 16.5 | 16.5 | 15.2 | 235,723 |
| December 01, 2025 | 15.05 | 15 | 15 | 15.1 | 15 | 29,200 |
| November 28, 2025 | 15 | 15.15 | 15.15 | 15.4 | 15 | 56,760 |
| November 27, 2025 | 15.35 | 15.2 | 15.2 | 15.5 | 15.15 | 32,103 |
| November 26, 2025 | 15.15 | 15.35 | 15.35 | 15.7 | 15.1 | 72,203 |
| November 25, 2025 | 15.2 | 15.15 | 15.15 | 15.4 | 14.85 | 52,023 |
| November 24, 2025 | 15.6 | 15.1 | 15.1 | 15.6 | 14.8 | 51,665 |
| November 21, 2025 | 15.35 | 15.5 | 15.5 | 15.6 | 15.1 | 66,634 |
| November 20, 2025 | 15.2 | 15.65 | 15.65 | 16.6 | 15.15 | 173,628 |
| November 19, 2025 | 14.95 | 15.15 | 15.15 | 15.7 | 14.9 | 123,100 |
| November 18, 2025 | 15.15 | 14.75 | 14.75 | 15.15 | 14.3 | 70,051 |
| November 17, 2025 | 15.75 | 15.15 | 15.15 | 15.75 | 15.15 | 44,044 |
| November 14, 2025 | 15.1 | 15.1 | 15.1 | 15.1 | 14.85 | 29,742 |
| November 13, 2025 | 14.75 | 15.1 | 15.1 | 15.25 | 14.75 | 69,067 |
| November 12, 2025 | 14.65 | 15.1 | 15.1 | 15.5 | 14.6 | 33,488 |
| November 11, 2025 | 14.65 | 14.65 | 14.65 | 14.7 | 14.65 | 31,000 |
| November 10, 2025 | 14.75 | 14.65 | 14.65 | 14.85 | 14.45 | 46,001 |
| November 07, 2025 | 16.05 | 14.85 | 14.85 | 16.05 | 14.75 | 105,301 |
| November 06, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.5 | 45,509 |
| November 05, 2025 | 14.25 | 14.6 | 14.6 | 14.65 | 14.2 | 70,014 |
| November 04, 2025 | 14.25 | 14.25 | 14.25 | 14.4 | 14.25 | 38,105 |
| November 03, 2025 | 15 | 14.55 | 14.55 | 15 | 14.2 | 58,037 |
| October 31, 2025 | 14.25 | 14.55 | 14.55 | 14.6 | 14.2 | 78,045 |
| October 30, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.1 | 42,674 |
| October 29, 2025 | 14.4 | 14.3 | 14.3 | 14.5 | 14.25 | 54,515 |
| October 28, 2025 | 14.5 | 14.3 | 14.3 | 14.8 | 14.3 | 42,569 |
| October 27, 2025 | 14.6 | 14.5 | 14.5 | 14.8 | 14.4 | 56,497 |
| October 23, 2025 | 14.55 | 14.2 | 14.2 | 14.55 | 14.2 | 35,000 |
| October 22, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.25 | 102,427 |
| October 21, 2025 | 14.85 | 14.75 | 14.75 | 14.85 | 14.5 | 29,099 |
| October 20, 2025 | 14.35 | 14.5 | 14.5 | 14.85 | 14.35 | 79,272 |