27.20
+1.45(+5.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 28.3 | 27.2 | 27.2 | 28.3 | 26.2 | 2.2M |
| January 14, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 151,912 |
| January 13, 2026 | 23.25 | 23.45 | 23.45 | 23.45 | 22.9 | 458,313 |
| January 12, 2026 | 19.5 | 21.35 | 21.35 | 21.35 | 19.5 | 245,170 |
| January 09, 2026 | 19.1 | 19.45 | 19.45 | 19.75 | 19.1 | 55,599 |
| January 08, 2026 | 19.1 | 19.1 | 19.1 | 19.15 | 19.1 | 40,007 |
| January 07, 2026 | 19.3 | 19.15 | 19.15 | 19.3 | 19.1 | 25,021 |
| January 06, 2026 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 18,271 |
| January 05, 2026 | 19.2 | 19.35 | 19.35 | 19.9 | 19 | 60,246 |
| January 02, 2026 | 19.2 | 19.1 | 19.1 | 19.2 | 19.05 | 15,997 |
| December 31, 2025 | 19.15 | 19.05 | 19.05 | 19.15 | 19 | 28,045 |
| December 30, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19.1 | 14,071 |
| December 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 7,422 |
| December 26, 2025 | 19.15 | 19.1 | 19.1 | 19.2 | 19 | 21,000 |
| December 24, 2025 | 19.15 | 19.15 | 19.15 | 19.25 | 19.15 | 16,000 |
| December 23, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19.15 | 17,952 |
| December 22, 2025 | 19.1 | 19.25 | 19.25 | 19.25 | 19.1 | 15,523 |
| December 19, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19.05 | 26,235 |
| December 18, 2025 | 19.15 | 19.2 | 19.2 | 19.2 | 19.1 | 10,078 |
| December 17, 2025 | 19.15 | 19.2 | 19.2 | 19.3 | 19.1 | 18,000 |
| December 16, 2025 | 19.25 | 19.15 | 19.15 | 19.25 | 19.05 | 28,102 |
| December 15, 2025 | 19.2 | 19.25 | 19.25 | 19.3 | 19.1 | 43,070 |
| December 12, 2025 | 19.15 | 19.2 | 19.2 | 19.2 | 19.1 | 10,000 |
| December 11, 2025 | 19.3 | 19.1 | 19.1 | 19.3 | 19 | 26,328 |
| December 10, 2025 | 19.25 | 19.3 | 19.3 | 19.5 | 19.25 | 14,570 |
| December 09, 2025 | 19.1 | 19.25 | 19.25 | 19.25 | 19.1 | 27,001 |
| December 08, 2025 | 19.4 | 19.35 | 19.35 | 19.4 | 19.15 | 9,070 |
| December 05, 2025 | 19.4 | 19.45 | 19.45 | 19.45 | 19.2 | 36,099 |
| December 04, 2025 | 19.8 | 19.4 | 19.4 | 19.8 | 19.4 | 23,002 |
| December 03, 2025 | 19.5 | 19.5 | 19.5 | 19.6 | 19.45 | 17,071 |
| December 02, 2025 | 19.4 | 19.5 | 19.5 | 19.75 | 19.4 | 23,212 |
| December 01, 2025 | 19.5 | 19.8 | 19.8 | 19.85 | 19.5 | 17,239 |
| November 28, 2025 | 19.65 | 19.5 | 19.5 | 19.65 | 19.45 | 9,236 |
| November 27, 2025 | 19.5 | 19.25 | 19.25 | 19.65 | 19.25 | 62,700 |
| November 26, 2025 | 19.5 | 19.3 | 19.3 | 19.55 | 19.3 | 19,910 |
| November 25, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.1 | 31,647 |
| November 24, 2025 | 20.4 | 19.6 | 19.6 | 20.4 | 19.5 | 32,002 |
| November 21, 2025 | 20.1 | 19.85 | 19.85 | 20.1 | 19.85 | 11,277 |
| November 20, 2025 | 20.2 | 20.25 | 20.25 | 20.4 | 20.2 | 53,716 |
| November 19, 2025 | 20.55 | 20.2 | 20.2 | 20.55 | 20.2 | 22,023 |
| November 18, 2025 | 20.5 | 20.55 | 20.55 | 20.55 | 20.3 | 7,750 |
| November 17, 2025 | 22.4 | 21.1 | 21.1 | 22.4 | 21 | 15,030 |
| November 14, 2025 | 21.5 | 21.5 | 21.5 | 21.55 | 21.5 | 6,000 |
| November 13, 2025 | 21.5 | 21.5 | 21.5 | 21.85 | 21.3 | 20,200 |
| November 12, 2025 | 22 | 21.5 | 21.5 | 22 | 21.5 | 6,314 |
| November 11, 2025 | 22.15 | 21.7 | 21.7 | 22.15 | 21.65 | 9,064 |
| November 10, 2025 | 21.5 | 21.7 | 21.7 | 22.1 | 21.5 | 70,443 |
| November 07, 2025 | 21.4 | 21.45 | 21.45 | 21.6 | 21.4 | 7,000 |
| November 06, 2025 | 21.2 | 21.4 | 21.4 | 21.4 | 21.2 | 16,050 |
| November 05, 2025 | 21.7 | 21.2 | 21.2 | 21.7 | 21.05 | 6,200 |
| November 04, 2025 | 21.55 | 21.55 | 21.55 | 21.9 | 21.5 | 23,014 |
| November 03, 2025 | 21.5 | 21.55 | 21.55 | 21.6 | 21.5 | 22,451 |
| October 31, 2025 | 21.05 | 21.55 | 21.55 | 21.55 | 21.05 | 2,000 |
| October 30, 2025 | 21.45 | 21.65 | 21.65 | 21.9 | 21.2 | 10,660 |
| October 29, 2025 | 21.05 | 21.45 | 21.45 | 22 | 21.05 | 33,319 |
| October 28, 2025 | 21.5 | 21.4 | 21.4 | 21.7 | 21.3 | 32,056 |
| October 27, 2025 | 21.15 | 21.4 | 21.4 | 22.65 | 21.15 | 135,395 |
| October 23, 2025 | 20.5 | 20.6 | 20.6 | 20.6 | 20.5 | 3,000 |
| October 22, 2025 | 20.5 | 20.55 | 20.55 | 20.6 | 20.5 | 17,146 |
| October 21, 2025 | 21.35 | 20.5 | 20.5 | 21.35 | 20.3 | 354,124 |