27.10
+0.05(+0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.05 | 27.1 | 27.1 | 27.2 | 26.9 | 138,671 |
| February 10, 2026 | 27.25 | 27.05 | 27.05 | 27.3 | 26.9 | 62,562 |
| February 09, 2026 | 27.2 | 26.95 | 26.95 | 27.25 | 26.85 | 175,824 |
| February 06, 2026 | 27.2 | 27.1 | 27.1 | 27.25 | 27 | 171,367 |
| February 05, 2026 | 28.3 | 27.6 | 27.6 | 28.3 | 27.55 | 111,620 |
| February 04, 2026 | 27.3 | 27.5 | 27.5 | 27.6 | 27.1 | 131,972 |
| February 03, 2026 | 27.5 | 27.45 | 27.45 | 27.65 | 27.25 | 79,179 |
| February 02, 2026 | 27.7 | 27.45 | 27.45 | 28.35 | 27.4 | 129,955 |
| January 30, 2026 | 28.35 | 27.9 | 27.9 | 28.35 | 27.6 | 158,366 |
| January 29, 2026 | 28.3 | 28 | 28 | 28.45 | 27.95 | 197,607 |
| January 28, 2026 | 28.55 | 28.3 | 28.3 | 28.55 | 28.25 | 194,030 |
| January 27, 2026 | 29.1 | 28.45 | 28.45 | 29.15 | 28.4 | 306,764 |
| January 26, 2026 | 28.6 | 28.95 | 28.95 | 29.1 | 28.6 | 456,802 |
| January 23, 2026 | 28.5 | 28.55 | 28.55 | 28.85 | 28.3 | 207,790 |
| January 22, 2026 | 28.5 | 28.35 | 28.35 | 29.05 | 28.15 | 323,307 |
| January 21, 2026 | 28.55 | 28.15 | 28.15 | 28.65 | 27.95 | 292,240 |
| January 20, 2026 | 28.6 | 28.55 | 28.55 | 28.8 | 28.4 | 499,143 |
| January 19, 2026 | 28.5 | 28.55 | 28.55 | 28.95 | 28.35 | 514,490 |
| January 16, 2026 | 28.25 | 28.35 | 28.35 | 29 | 27.75 | 558,342 |
| January 15, 2026 | 28.5 | 28.25 | 28.25 | 28.7 | 28.1 | 1.53M |
| January 14, 2026 | 26.6 | 29.15 | 29.15 | 29.15 | 26.6 | 3.19M |
| January 13, 2026 | 26.45 | 26.5 | 26.5 | 26.55 | 26.3 | 180,668 |
| January 12, 2026 | 26.2 | 26.45 | 26.45 | 26.5 | 26.15 | 204,931 |
| January 09, 2026 | 26.4 | 26.3 | 26.3 | 26.4 | 26.15 | 58,589 |
| January 08, 2026 | 26.75 | 26.4 | 26.4 | 26.8 | 26.3 | 87,073 |
| January 07, 2026 | 26.2 | 26.5 | 26.5 | 26.55 | 26.2 | 87,802 |
| January 06, 2026 | 26 | 26.4 | 26.4 | 26.9 | 26 | 96,303 |
| January 05, 2026 | 26.5 | 26.25 | 26.25 | 26.55 | 26.25 | 119,654 |
| January 02, 2026 | 26.6 | 26.5 | 26.5 | 27 | 26.4 | 68,865 |
| December 31, 2025 | 26.65 | 26.55 | 26.55 | 26.8 | 26.3 | 69,981 |
| December 30, 2025 | 26.25 | 26.65 | 26.65 | 26.65 | 26.25 | 73,273 |
| December 29, 2025 | 26.8 | 26.5 | 26.5 | 26.85 | 26.5 | 92,325 |
| December 26, 2025 | 26.5 | 26.65 | 26.65 | 26.75 | 26.35 | 68,615 |
| December 24, 2025 | 26.6 | 26.75 | 26.75 | 26.85 | 26.6 | 59,086 |
| December 23, 2025 | 27.2 | 26.6 | 26.6 | 27.2 | 26.55 | 69,172 |
| December 22, 2025 | 26.75 | 26.8 | 26.8 | 26.8 | 26.5 | 99,249 |
| December 19, 2025 | 26.65 | 26.7 | 26.7 | 27.1 | 26.5 | 93,065 |
| December 18, 2025 | 26.9 | 26.65 | 26.65 | 27 | 26.4 | 70,518 |
| December 17, 2025 | 26.5 | 26.6 | 26.6 | 26.65 | 26.3 | 43,452 |
| December 16, 2025 | 26.7 | 26.3 | 26.3 | 26.7 | 26.1 | 63,937 |
| December 15, 2025 | 26.6 | 26.65 | 26.65 | 26.9 | 26.5 | 75,546 |
| December 12, 2025 | 26.7 | 26.6 | 26.6 | 26.95 | 26.5 | 41,655 |
| December 11, 2025 | 27.1 | 26.6 | 26.6 | 27.15 | 26.5 | 100,798 |
| December 10, 2025 | 27.2 | 27.2 | 27.2 | 27.6 | 27 | 180,448 |
| December 09, 2025 | 26.7 | 26.95 | 26.95 | 27 | 26.7 | 89,670 |
| December 08, 2025 | 26.7 | 26.75 | 26.75 | 26.75 | 26.5 | 66,623 |
| December 05, 2025 | 26.55 | 26.7 | 26.7 | 26.85 | 26.55 | 77,239 |
| December 04, 2025 | 26.7 | 26.75 | 26.75 | 26.8 | 26.5 | 62,159 |
| December 03, 2025 | 26.5 | 26.65 | 26.65 | 26.65 | 26.45 | 98,179 |
| December 02, 2025 | 26.4 | 26.35 | 26.35 | 26.5 | 26.3 | 39,583 |
| December 01, 2025 | 26.4 | 26.4 | 26.4 | 26.7 | 26.35 | 44,871 |
| November 28, 2025 | 26.5 | 26.5 | 26.5 | 26.7 | 26.2 | 53,674 |
| November 27, 2025 | 26.4 | 26.35 | 26.35 | 26.45 | 26.25 | 87,948 |
| November 26, 2025 | 26.25 | 26.35 | 26.35 | 26.45 | 26.25 | 103,064 |
| November 25, 2025 | 25.8 | 26.2 | 26.2 | 26.2 | 25.8 | 51,697 |
| November 24, 2025 | 25.65 | 25.8 | 25.8 | 26.15 | 25.6 | 79,336 |
| November 21, 2025 | 25.95 | 25.6 | 25.6 | 25.95 | 25.3 | 308,538 |
| November 20, 2025 | 26.4 | 26.05 | 26.05 | 26.4 | 25.95 | 87,240 |
| November 19, 2025 | 26.25 | 26.05 | 26.05 | 26.3 | 26 | 140,791 |
| November 18, 2025 | 26.5 | 26.2 | 26.2 | 26.5 | 26.05 | 192,289 |