16.40
-0.05(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.45 | 16.4 | 16.4 | 16.55 | 16.3 | 146,070 |
| February 10, 2026 | 16.25 | 16.45 | 16.45 | 16.55 | 16.25 | 251,170 |
| February 09, 2026 | 16.15 | 16.45 | 16.45 | 16.45 | 16.1 | 233,063 |
| February 06, 2026 | 16.25 | 16.15 | 16.15 | 16.3 | 16.1 | 107,504 |
| February 05, 2026 | 16.3 | 16.25 | 16.25 | 16.55 | 16.15 | 128,065 |
| February 04, 2026 | 16.1 | 16.35 | 16.35 | 16.35 | 15.95 | 160,961 |
| February 03, 2026 | 16.15 | 16.15 | 16.15 | 16.3 | 15.95 | 114,060 |
| February 02, 2026 | 16.25 | 15.9 | 15.9 | 16.3 | 15.75 | 380,628 |
| January 30, 2026 | 16.3 | 16.25 | 16.25 | 16.35 | 16.25 | 99,232 |
| January 29, 2026 | 16.25 | 16.2 | 16.2 | 16.4 | 16.2 | 111,507 |
| January 28, 2026 | 16.35 | 16.15 | 16.15 | 16.4 | 16.15 | 159,266 |
| January 27, 2026 | 16.3 | 16.25 | 16.25 | 16.45 | 16.25 | 88,520 |
| January 26, 2026 | 16.35 | 16.25 | 16.25 | 16.45 | 16.2 | 197,000 |
| January 23, 2026 | 16.35 | 16.2 | 16.2 | 16.4 | 16.2 | 153,549 |
| January 22, 2026 | 16.5 | 16.3 | 16.3 | 16.6 | 16.3 | 136,287 |
| January 21, 2026 | 16.5 | 16.5 | 16.5 | 16.5 | 16.3 | 544,338 |
| January 20, 2026 | 16.55 | 16.5 | 16.5 | 16.65 | 16.4 | 123,300 |
| January 19, 2026 | 16.35 | 16.55 | 16.55 | 16.65 | 16.3 | 346,505 |
| January 16, 2026 | 16.4 | 16.5 | 16.5 | 16.5 | 16.25 | 760,452 |
| January 15, 2026 | 16.35 | 16.45 | 16.45 | 16.45 | 16.3 | 322,028 |
| January 14, 2026 | 16.45 | 16.3 | 16.3 | 16.5 | 16.3 | 481,440 |
| January 13, 2026 | 16.5 | 16.55 | 16.55 | 16.55 | 16.25 | 815,227 |
| January 12, 2026 | 16.45 | 16.5 | 16.5 | 16.55 | 16.25 | 409,060 |
| January 09, 2026 | 16.3 | 16.45 | 16.45 | 16.45 | 16.25 | 308,767 |
| January 08, 2026 | 16.3 | 16.3 | 16.3 | 16.4 | 16.2 | 321,124 |
| January 07, 2026 | 16.35 | 16.3 | 16.3 | 16.45 | 16.3 | 117,035 |
| January 06, 2026 | 16.25 | 16.35 | 16.35 | 16.35 | 16.15 | 378,520 |
| January 05, 2026 | 16.3 | 16.15 | 16.15 | 16.4 | 16.15 | 88,294 |
| January 02, 2026 | 16.6 | 16.3 | 16.3 | 16.7 | 16.25 | 451,651 |
| December 31, 2025 | 16.55 | 16.55 | 16.55 | 16.6 | 16.3 | 403,125 |
| December 30, 2025 | 16.55 | 16.55 | 16.55 | 16.7 | 16.35 | 914,140 |
| December 29, 2025 | 16.5 | 16.7 | 16.7 | 16.7 | 16.45 | 252,418 |
| December 26, 2025 | 16.55 | 16.55 | 16.55 | 16.6 | 16.4 | 52,002 |
| December 24, 2025 | 16.4 | 16.35 | 16.35 | 16.6 | 16.35 | 51,075 |
| December 23, 2025 | 16.55 | 16.4 | 16.4 | 16.65 | 16.4 | 70,001 |
| December 22, 2025 | 16.55 | 16.55 | 16.55 | 16.7 | 16.4 | 121,000 |
| December 19, 2025 | 16.4 | 16.5 | 16.5 | 16.5 | 16.3 | 183,306 |
| December 18, 2025 | 16.4 | 16.4 | 16.4 | 16.45 | 16.25 | 105,035 |
| December 17, 2025 | 16.3 | 16.45 | 16.45 | 16.5 | 16.25 | 103,000 |
| December 16, 2025 | 16.25 | 16.3 | 16.3 | 16.35 | 16.1 | 128,420 |
| December 15, 2025 | 16.25 | 16.3 | 16.3 | 16.55 | 16.15 | 136,451 |
| December 12, 2025 | 16.55 | 16.3 | 16.3 | 16.6 | 16.25 | 203,101 |
| December 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.25 | 208,612 |
| December 10, 2025 | 16.6 | 16.55 | 16.55 | 16.6 | 16.45 | 104,050 |
| December 09, 2025 | 16.7 | 16.6 | 16.6 | 16.7 | 16.5 | 70,600 |
| December 08, 2025 | 16.6 | 16.7 | 16.7 | 16.7 | 16.45 | 103,016 |
| December 05, 2025 | 16.75 | 16.55 | 16.55 | 16.8 | 16.5 | 177,294 |
| December 04, 2025 | 16.85 | 16.75 | 16.75 | 16.9 | 16.75 | 110,618 |
| December 03, 2025 | 16.7 | 16.85 | 16.85 | 16.9 | 16.65 | 98,200 |
| December 02, 2025 | 16.6 | 16.7 | 16.7 | 16.75 | 16.6 | 139,000 |
| December 01, 2025 | 16.5 | 16.6 | 16.6 | 16.7 | 16.4 | 120,401 |
| November 28, 2025 | 16.6 | 16.65 | 16.65 | 16.7 | 16.55 | 107,400 |
| November 27, 2025 | 16.55 | 16.6 | 16.6 | 16.65 | 16.5 | 43,000 |
| November 26, 2025 | 16.6 | 16.55 | 16.55 | 16.7 | 16.55 | 248,383 |
| November 25, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.45 | 132,000 |
| November 24, 2025 | 16.45 | 16.55 | 16.55 | 16.55 | 16.4 | 37,329 |
| November 21, 2025 | 16.65 | 16.45 | 16.45 | 16.7 | 16.3 | 74,774 |
| November 20, 2025 | 16.2 | 16.7 | 16.7 | 16.7 | 16.2 | 102,000 |
| November 19, 2025 | 16.5 | 16.15 | 16.15 | 16.5 | 16.15 | 161,411 |
| November 18, 2025 | 16.9 | 16.5 | 16.5 | 16.95 | 16.5 | 101,083 |