27.05
+0.2(+0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 27.1 | 27.05 | 27.05 | 27.35 | 27 | 140,260 |
| February 10, 2026 | 27.1 | 26.85 | 26.85 | 27.1 | 26.8 | 51,089 |
| February 09, 2026 | 27.1 | 26.7 | 26.7 | 27.1 | 26.65 | 37,024 |
| February 06, 2026 | 26.5 | 26.6 | 26.6 | 26.9 | 26.35 | 27,633 |
| February 05, 2026 | 26.95 | 26.6 | 26.6 | 26.95 | 26.5 | 43,106 |
| February 04, 2026 | 26 | 26.75 | 26.75 | 27.1 | 26 | 66,533 |
| February 03, 2026 | 26.6 | 26.5 | 26.5 | 26.85 | 26.5 | 57,404 |
| February 02, 2026 | 26.65 | 26.5 | 26.5 | 26.8 | 26.4 | 82,165 |
| January 30, 2026 | 26.55 | 26.9 | 26.9 | 27 | 26.55 | 51,215 |
| January 29, 2026 | 26.6 | 26.85 | 26.85 | 26.85 | 26.6 | 36,202 |
| January 28, 2026 | 26.6 | 26.8 | 26.8 | 27 | 26.6 | 120,049 |
| January 27, 2026 | 26.6 | 26.6 | 26.6 | 26.7 | 26.6 | 49,000 |
| January 26, 2026 | 26.7 | 26.6 | 26.6 | 26.8 | 26.6 | 59,282 |
| January 23, 2026 | 26.75 | 26.7 | 26.7 | 26.85 | 26.65 | 55,054 |
| January 22, 2026 | 27 | 26.7 | 26.7 | 27 | 26.45 | 98,004 |
| January 21, 2026 | 26.9 | 26.6 | 26.6 | 26.9 | 26.3 | 83,238 |
| January 20, 2026 | 27 | 27.05 | 27.05 | 27.4 | 27 | 67,155 |
| January 19, 2026 | 26.95 | 27 | 27 | 27.05 | 26.9 | 153,858 |
| January 16, 2026 | 26.85 | 27 | 27 | 27.2 | 26.85 | 76,095 |
| January 15, 2026 | 27.05 | 26.85 | 26.85 | 27.2 | 26.85 | 40,313 |
| January 14, 2026 | 26.95 | 27.1 | 27.1 | 27.1 | 26.8 | 80,777 |
| January 13, 2026 | 26.9 | 26.75 | 26.75 | 27 | 26.75 | 109,010 |
| January 12, 2026 | 26.9 | 26.85 | 26.85 | 27.2 | 26.8 | 106,156 |
| January 09, 2026 | 26.8 | 26.8 | 26.8 | 26.9 | 26.55 | 39,000 |
| January 08, 2026 | 26.5 | 26.4 | 26.4 | 26.85 | 26.4 | 70,509 |
| January 07, 2026 | 26.55 | 26.5 | 26.5 | 26.85 | 26.5 | 64,180 |
| January 06, 2026 | 26.45 | 26.5 | 26.5 | 26.7 | 26.4 | 67,119 |
| January 05, 2026 | 26.65 | 26.4 | 26.4 | 26.85 | 26.4 | 116,392 |
| January 02, 2026 | 26.7 | 26.65 | 26.65 | 27 | 26.55 | 95,220 |
| December 31, 2025 | 27.25 | 26.65 | 26.65 | 27.3 | 26.65 | 160,344 |
| December 30, 2025 | 27 | 27.05 | 27.05 | 27.3 | 27 | 64,061 |
| December 29, 2025 | 27.4 | 27.35 | 27.35 | 27.6 | 27.25 | 40,137 |
| December 26, 2025 | 27.7 | 27.25 | 27.25 | 27.7 | 27.25 | 22,023 |
| December 24, 2025 | 27.1 | 27.25 | 27.25 | 27.3 | 27.1 | 50,128 |
| December 23, 2025 | 27.5 | 27.4 | 27.4 | 27.75 | 27.4 | 44,277 |
| December 22, 2025 | 27.4 | 27.5 | 27.5 | 27.6 | 27.4 | 47,220 |
| December 19, 2025 | 27.15 | 27.35 | 27.35 | 27.5 | 27.15 | 33,237 |
| December 18, 2025 | 27.15 | 27.15 | 27.15 | 27.4 | 27.1 | 35,009 |
| December 17, 2025 | 26.9 | 27 | 27 | 27.15 | 26.9 | 48,061 |
| December 16, 2025 | 27.4 | 27 | 27 | 27.4 | 26.9 | 99,005 |
| December 15, 2025 | 26.95 | 27.2 | 27.2 | 27.3 | 26.85 | 65,776 |
| December 12, 2025 | 27.3 | 27.15 | 27.15 | 27.55 | 27.1 | 103,467 |
| December 11, 2025 | 27.15 | 27.2 | 27.2 | 27.35 | 27.15 | 37,826 |
| December 10, 2025 | 27.4 | 27.15 | 27.15 | 27.4 | 27 | 190,059 |
| December 09, 2025 | 27.85 | 27.7 | 27.7 | 28.05 | 27.65 | 83,286 |
| December 08, 2025 | 27.55 | 28 | 28 | 28.05 | 27.5 | 207,491 |
| December 05, 2025 | 27.6 | 27.55 | 27.55 | 28 | 27.05 | 249,628 |
| December 04, 2025 | 27.8 | 27.6 | 27.6 | 27.85 | 27.5 | 132,519 |
| December 03, 2025 | 27.35 | 27.75 | 27.75 | 27.75 | 27.25 | 240,033 |
| December 02, 2025 | 26.4 | 27.2 | 27.2 | 27.45 | 26.4 | 204,063 |
| December 01, 2025 | 26.2 | 26.4 | 26.4 | 26.65 | 26.2 | 150,202 |
| November 28, 2025 | 26.2 | 26.15 | 26.15 | 26.25 | 26.15 | 60,400 |
| November 27, 2025 | 26.1 | 26.1 | 26.1 | 26.25 | 26.1 | 74,067 |
| November 26, 2025 | 26.05 | 26.1 | 26.1 | 26.15 | 26 | 55,053 |
| November 25, 2025 | 25.8 | 25.9 | 25.9 | 25.9 | 25.7 | 17,028 |
| November 24, 2025 | 26 | 25.65 | 25.65 | 26 | 25.65 | 58,029 |
| November 21, 2025 | 26.15 | 25.55 | 25.55 | 26.15 | 25.5 | 79,608 |
| November 20, 2025 | 25.75 | 25.9 | 25.9 | 25.9 | 25.55 | 65,850 |
| November 19, 2025 | 25.6 | 25.5 | 25.5 | 25.65 | 25.5 | 48,515 |
| November 18, 2025 | 26.1 | 25.6 | 25.6 | 26.1 | 25.5 | 163,012 |