26.10
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 25.95 | 26.1 | 26.1 | 26.5 | 25.85 | 128,884 |
| February 10, 2026 | 25.7 | 26.1 | 26.1 | 26.15 | 25.7 | 57,210 |
| February 09, 2026 | 25.55 | 25.6 | 25.6 | 25.6 | 25.3 | 63,782 |
| February 06, 2026 | 25.6 | 25.55 | 25.55 | 25.65 | 25.5 | 29,973 |
| February 05, 2026 | 25.4 | 25.6 | 25.6 | 25.65 | 25.4 | 38,757 |
| February 04, 2026 | 25.3 | 25.45 | 25.45 | 25.45 | 25.2 | 74,771 |
| February 03, 2026 | 25.3 | 25.3 | 25.3 | 25.35 | 25.15 | 69,215 |
| February 02, 2026 | 25.7 | 25.3 | 25.3 | 25.8 | 25.15 | 87,243 |
| January 30, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.45 | 50,568 |
| January 29, 2026 | 25.6 | 25.7 | 25.7 | 25.75 | 25.4 | 94,211 |
| January 28, 2026 | 25.75 | 25.65 | 25.65 | 25.8 | 25.6 | 74,974 |
| January 27, 2026 | 25.7 | 25.75 | 25.75 | 25.85 | 25.5 | 106,179 |
| January 26, 2026 | 26.1 | 25.75 | 25.75 | 26.1 | 25.5 | 92,861 |
| January 23, 2026 | 26.2 | 25.9 | 25.9 | 26.2 | 25.85 | 73,480 |
| January 22, 2026 | 25.6 | 26.2 | 26.2 | 26.6 | 25.6 | 125,766 |
| January 21, 2026 | 26.5 | 26 | 26 | 26.5 | 25.9 | 109,110 |
| January 20, 2026 | 26.35 | 26.5 | 26.5 | 26.6 | 26.2 | 89,416 |
| January 19, 2026 | 26.55 | 26.55 | 26.55 | 26.95 | 26.45 | 112,209 |
| January 16, 2026 | 27.25 | 26.7 | 26.7 | 27.35 | 26.5 | 172,537 |
| January 15, 2026 | 27.45 | 27.5 | 27.5 | 27.5 | 27.2 | 54,375 |
| January 14, 2026 | 27.3 | 27.45 | 27.45 | 27.5 | 27.2 | 63,464 |
| January 13, 2026 | 27.25 | 27.25 | 27.25 | 27.35 | 27.1 | 76,378 |
| January 12, 2026 | 27.9 | 27.15 | 27.15 | 27.9 | 27 | 197,861 |
| January 09, 2026 | 28 | 27.95 | 27.95 | 28 | 27.75 | 26,886 |
| January 08, 2026 | 27.8 | 28 | 28 | 28 | 27.8 | 64,234 |
| January 07, 2026 | 27.95 | 27.8 | 27.8 | 27.95 | 27.6 | 55,426 |
| January 06, 2026 | 27.9 | 27.9 | 27.9 | 28 | 27.8 | 54,947 |
| January 05, 2026 | 28.05 | 27.9 | 27.9 | 28.05 | 27.7 | 71,087 |
| January 02, 2026 | 28.3 | 28.1 | 28.1 | 28.3 | 27.95 | 109,415 |
| December 31, 2025 | 28.2 | 28.25 | 28.25 | 28.25 | 27.95 | 56,600 |
| December 30, 2025 | 28.3 | 28.25 | 28.25 | 28.3 | 27.95 | 52,043 |
| December 29, 2025 | 28.4 | 28.25 | 28.25 | 28.4 | 28.1 | 150,352 |
| December 26, 2025 | 28.4 | 28.25 | 28.25 | 28.4 | 28.1 | 73,200 |
| December 24, 2025 | 28.1 | 28.35 | 28.35 | 28.4 | 28 | 245,558 |
| December 23, 2025 | 28.2 | 28.15 | 28.15 | 28.3 | 27.9 | 158,787 |
| December 22, 2025 | 28.5 | 28.2 | 28.2 | 28.5 | 27.95 | 105,093 |
| December 19, 2025 | 28.3 | 28.4 | 28.4 | 28.5 | 28.15 | 180,163 |
| December 18, 2025 | 28.4 | 28.4 | 28.4 | 28.5 | 28.3 | 43,105 |
| December 17, 2025 | 28.5 | 28.35 | 28.35 | 28.6 | 28.35 | 41,649 |
| December 16, 2025 | 28.45 | 28.35 | 28.35 | 28.5 | 28.05 | 165,159 |
| December 15, 2025 | 28.75 | 28.7 | 28.7 | 28.9 | 28.4 | 58,942 |
| December 12, 2025 | 28.3 | 28.75 | 28.75 | 29 | 28.3 | 148,452 |
| December 11, 2025 | 28.3 | 28.3 | 28.3 | 28.45 | 28.2 | 25,438 |
| December 10, 2025 | 28.4 | 28.45 | 28.45 | 28.45 | 28.25 | 41,291 |
| December 09, 2025 | 28.5 | 28.35 | 28.35 | 28.5 | 28.25 | 21,813 |
| December 08, 2025 | 28.6 | 28.55 | 28.55 | 28.6 | 28.45 | 25,337 |
| December 05, 2025 | 28.55 | 28.55 | 28.55 | 28.65 | 28.4 | 25,621 |
| December 04, 2025 | 28.5 | 28.5 | 28.5 | 28.6 | 28.4 | 48,203 |
| December 03, 2025 | 28.45 | 28.5 | 28.5 | 28.55 | 28.3 | 42,040 |
| December 02, 2025 | 28.25 | 28.45 | 28.45 | 28.5 | 28.15 | 43,636 |
| December 01, 2025 | 28.6 | 28.4 | 28.4 | 28.6 | 28.2 | 15,524 |
| November 28, 2025 | 28.45 | 28.7 | 28.7 | 28.7 | 28.45 | 72,417 |
| November 27, 2025 | 28.2 | 28.5 | 28.5 | 28.5 | 28.2 | 24,597 |
| November 26, 2025 | 28.3 | 28.45 | 28.45 | 28.45 | 28.15 | 55,151 |
| November 25, 2025 | 28.25 | 28.25 | 28.25 | 28.3 | 28 | 24,693 |
| November 24, 2025 | 28.3 | 28.2 | 28.2 | 28.3 | 28 | 9,854 |
| November 21, 2025 | 28.2 | 28.1 | 28.1 | 28.2 | 27.7 | 27,713 |
| November 20, 2025 | 28.1 | 28.1 | 28.1 | 28.15 | 28.05 | 14,899 |
| November 19, 2025 | 28.1 | 28 | 28 | 28.1 | 27.7 | 22,085 |
| November 18, 2025 | 28 | 28 | 28 | 28 | 27.8 | 32,095 |