29.15
-0.95(-3.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 30.2 | 29.15 | 29.15 | 30.2 | 29.15 | 393,180 |
| February 10, 2026 | 30.9 | 30.1 | 30.1 | 31.15 | 30.05 | 142,293 |
| February 09, 2026 | 31.85 | 30.55 | 30.55 | 31.85 | 30.55 | 275,898 |
| February 06, 2026 | 33 | 31.25 | 31.25 | 33 | 31 | 427,025 |
| February 05, 2026 | 31.85 | 32.7 | 32.7 | 33 | 30.8 | 526,288 |
| February 04, 2026 | 33.5 | 32.05 | 32.05 | 33.5 | 31.8 | 859,663 |
| February 03, 2026 | 35 | 33.85 | 33.85 | 36.2 | 33.05 | 2.67M |
| February 02, 2026 | 30.2 | 33.55 | 33.55 | 33.55 | 30 | 1.56M |
| January 30, 2026 | 31.8 | 30.5 | 30.5 | 31.8 | 29.95 | 649,801 |
| January 29, 2026 | 30.75 | 31.8 | 31.8 | 32.75 | 30.45 | 2.51M |
| January 28, 2026 | 28.2 | 30.15 | 30.15 | 30.15 | 28.2 | 773,420 |
| January 27, 2026 | 26.95 | 27.45 | 27.45 | 27.5 | 26.95 | 171,176 |
| January 26, 2026 | 26.2 | 27 | 27 | 27.05 | 25.8 | 133,832 |
| January 23, 2026 | 26.9 | 26.65 | 26.65 | 27.05 | 26.3 | 173,911 |
| January 22, 2026 | 27.15 | 26.85 | 26.85 | 27.35 | 26.8 | 187,036 |
| January 21, 2026 | 27.85 | 27 | 27 | 28 | 26.95 | 249,576 |
| January 20, 2026 | 28.45 | 28 | 28 | 28.45 | 27.65 | 230,486 |
| January 19, 2026 | 27.7 | 28.05 | 28.05 | 28.85 | 27.45 | 521,919 |
| January 16, 2026 | 25.95 | 26.9 | 26.9 | 27.5 | 25.8 | 370,446 |
| January 15, 2026 | 25.9 | 25.8 | 25.8 | 25.95 | 25.6 | 71,045 |
| January 14, 2026 | 25.5 | 25.8 | 25.8 | 25.8 | 25.35 | 86,890 |
| January 13, 2026 | 25.8 | 25.5 | 25.5 | 25.9 | 25.4 | 107,177 |
| January 12, 2026 | 26.3 | 25.8 | 25.8 | 26.3 | 25.45 | 149,111 |
| January 09, 2026 | 25.5 | 25.6 | 25.6 | 25.8 | 25 | 51,655 |
| January 08, 2026 | 26.45 | 25.4 | 25.4 | 26.45 | 25.2 | 194,844 |
| January 07, 2026 | 26 | 26.4 | 26.4 | 27.65 | 25.95 | 396,934 |
| January 06, 2026 | 25.25 | 25.65 | 25.65 | 26.3 | 25.15 | 306,668 |
| January 05, 2026 | 25.25 | 25.2 | 25.2 | 25.4 | 25.2 | 84,775 |
| January 02, 2026 | 25.3 | 25.25 | 25.25 | 25.35 | 25.2 | 54,562 |
| December 31, 2025 | 25.15 | 25.2 | 25.2 | 25.5 | 25.15 | 71,698 |
| December 30, 2025 | 24.95 | 25.3 | 25.3 | 25.35 | 24.95 | 109,614 |
| December 29, 2025 | 25.1 | 24.95 | 24.95 | 25.2 | 24.65 | 114,301 |
| December 26, 2025 | 25.3 | 25.05 | 25.05 | 25.3 | 25 | 41,410 |
| December 24, 2025 | 24.95 | 25.05 | 25.05 | 25.3 | 24.95 | 73,725 |
| December 23, 2025 | 24.75 | 25.2 | 25.2 | 25.35 | 24.75 | 87,768 |
| December 22, 2025 | 24.65 | 24.75 | 24.75 | 24.9 | 24.5 | 68,934 |
| December 19, 2025 | 25 | 24.85 | 24.85 | 25.25 | 24.55 | 77,116 |
| December 18, 2025 | 24.5 | 24.9 | 24.9 | 25 | 24.5 | 40,600 |
| December 17, 2025 | 25.1 | 24.9 | 24.9 | 25.1 | 24.75 | 49,031 |
| December 16, 2025 | 25.05 | 24.75 | 24.75 | 25.35 | 24.5 | 75,472 |
| December 15, 2025 | 24.9 | 25.05 | 25.05 | 25.2 | 24.9 | 74,436 |
| December 12, 2025 | 25.45 | 25.15 | 25.15 | 25.5 | 25.1 | 78,032 |
| December 11, 2025 | 25.15 | 25.15 | 25.15 | 25.3 | 25.1 | 59,088 |
| December 10, 2025 | 25.15 | 25.35 | 25.35 | 25.8 | 25.15 | 70,081 |
| December 09, 2025 | 25.2 | 25.35 | 25.35 | 25.45 | 25.2 | 94,469 |
| December 08, 2025 | 25.05 | 25.2 | 25.2 | 25.55 | 24.9 | 98,149 |
| December 05, 2025 | 24.95 | 25 | 25 | 25.15 | 24.8 | 84,784 |
| December 04, 2025 | 24.5 | 24.85 | 24.85 | 25.2 | 24.45 | 64,879 |
| December 03, 2025 | 24.85 | 24.5 | 24.5 | 24.85 | 24.5 | 54,199 |
| December 02, 2025 | 24.3 | 24.3 | 24.3 | 24.35 | 24.2 | 35,830 |
| December 01, 2025 | 24 | 24.25 | 24.25 | 24.35 | 23.95 | 164,235 |
| November 28, 2025 | 24.9 | 25.1 | 25.1 | 25.25 | 24.8 | 79,222 |
| November 27, 2025 | 24.55 | 24.45 | 24.45 | 24.55 | 24.15 | 31,035 |
| November 26, 2025 | 24.25 | 24.55 | 24.55 | 24.65 | 24.1 | 60,058 |
| November 25, 2025 | 24.25 | 24.05 | 24.05 | 24.65 | 24.05 | 65,795 |
| November 24, 2025 | 25.75 | 24 | 24 | 25.8 | 24 | 75,990 |
| November 21, 2025 | 24 | 23.8 | 23.8 | 24 | 23.7 | 51,030 |
| November 20, 2025 | 24.25 | 24.1 | 24.1 | 25 | 23.95 | 29,795 |
| November 19, 2025 | 24.1 | 24.25 | 24.25 | 24.5 | 24.1 | 40,120 |
| November 18, 2025 | 24.55 | 24.6 | 24.6 | 24.85 | 24.3 | 42,254 |