13.90
+0.3(+2.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 13.75 | 13.9 | 13.9 | 14 | 13.6 | 2.45M |
| February 10, 2026 | 13.45 | 13.6 | 13.6 | 13.65 | 13.3 | 1.67M |
| February 09, 2026 | 13.8 | 13.35 | 13.35 | 13.85 | 13.25 | 3.05M |
| February 06, 2026 | 13.8 | 13.65 | 13.65 | 13.8 | 13.5 | 2.64M |
| February 05, 2026 | 14 | 13.95 | 13.95 | 14.45 | 13.95 | 2.54M |
| February 04, 2026 | 13.6 | 14.1 | 14.1 | 14.1 | 13.6 | 1.95M |
| February 03, 2026 | 13.9 | 13.7 | 13.7 | 13.95 | 13.6 | 1.69M |
| February 02, 2026 | 13.9 | 13.7 | 13.7 | 13.9 | 13.6 | 1.79M |
| January 30, 2026 | 14.15 | 13.9 | 13.9 | 14.15 | 13.85 | 2.41M |
| January 29, 2026 | 14.3 | 14.05 | 14.05 | 14.4 | 14 | 2.41M |
| January 28, 2026 | 14.2 | 14.2 | 14.2 | 14.35 | 13.85 | 3.4M |
| January 27, 2026 | 14.4 | 14.15 | 14.15 | 14.5 | 14.05 | 2.84M |
| January 26, 2026 | 14.2 | 14.3 | 14.3 | 14.4 | 14.15 | 1.67M |
| January 23, 2026 | 14.25 | 14.15 | 14.15 | 14.35 | 14.15 | 1.98M |
| January 22, 2026 | 14.25 | 14.15 | 14.15 | 14.35 | 14.15 | 1.93M |
| January 21, 2026 | 14.35 | 14.15 | 14.15 | 14.45 | 14.15 | 2.93M |
| January 20, 2026 | 14.45 | 14.5 | 14.5 | 14.65 | 14.4 | 2.39M |
| January 19, 2026 | 14.25 | 14.45 | 14.45 | 14.6 | 14.2 | 4.27M |
| January 16, 2026 | 14.7 | 14.25 | 14.25 | 14.7 | 14.25 | 5.33M |
| January 15, 2026 | 14.95 | 14.7 | 14.7 | 14.95 | 14.5 | 2.77M |
| January 14, 2026 | 14.6 | 14.9 | 14.9 | 14.9 | 14.6 | 3.15M |
| January 13, 2026 | 14.9 | 14.55 | 14.55 | 15 | 14.45 | 3.28M |
| January 12, 2026 | 14.7 | 14.6 | 14.6 | 14.7 | 14.3 | 2.95M |
| January 09, 2026 | 14.95 | 14.6 | 14.6 | 15.15 | 14.2 | 5.2M |
| January 08, 2026 | 14.7 | 14.85 | 14.85 | 14.95 | 14.65 | 3.27M |
| January 07, 2026 | 14.4 | 14.7 | 14.7 | 14.7 | 14.35 | 2.31M |
| January 06, 2026 | 14.65 | 14.4 | 14.4 | 14.75 | 14.35 | 3.74M |
| January 05, 2026 | 14.9 | 14.55 | 14.55 | 14.95 | 14.45 | 3.52M |
| January 02, 2026 | 15.3 | 14.9 | 14.9 | 15.35 | 14.9 | 3.26M |
| December 31, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15 | 2.54M |
| December 30, 2025 | 15.15 | 15.35 | 15.35 | 15.4 | 15.05 | 2.59M |
| December 29, 2025 | 15.8 | 15.2 | 15.2 | 15.85 | 15.2 | 5.3M |
| December 26, 2025 | 16.3 | 15.8 | 15.8 | 16.3 | 15.8 | 3.79M |
| December 24, 2025 | 16.45 | 16.2 | 16.2 | 16.5 | 16.1 | 4.34M |
| December 23, 2025 | 16.25 | 16.35 | 16.35 | 16.5 | 16.1 | 5.49M |
| December 22, 2025 | 16.6 | 16.1 | 16.1 | 16.75 | 15.9 | 7.96M |
| December 19, 2025 | 15.7 | 16.4 | 16.4 | 16.9 | 15.65 | 16.07M |
| December 18, 2025 | 15.4 | 15.6 | 15.6 | 15.65 | 15.3 | 3.03M |
| December 17, 2025 | 15.25 | 15.4 | 15.4 | 15.5 | 15.25 | 1.85M |
| December 16, 2025 | 15.2 | 15.15 | 15.15 | 15.3 | 14.95 | 1.29M |
| December 15, 2025 | 15 | 15.3 | 15.3 | 15.3 | 14.9 | 1.14M |
| December 12, 2025 | 15.6 | 15.15 | 15.15 | 15.6 | 15.1 | 1.81M |
| December 11, 2025 | 15.7 | 15.5 | 15.5 | 15.8 | 15.25 | 4.03M |
| December 10, 2025 | 15.3 | 15.1 | 15.1 | 15.3 | 15 | 1.48M |
| December 09, 2025 | 15.1 | 15.25 | 15.25 | 15.35 | 15 | 2.17M |
| December 08, 2025 | 15.35 | 15.05 | 15.05 | 15.35 | 14.85 | 2.64M |
| December 05, 2025 | 15.4 | 15.2 | 15.2 | 15.55 | 15.05 | 1.57M |
| December 04, 2025 | 14.85 | 15.4 | 15.4 | 15.5 | 14.85 | 4.34M |
| December 03, 2025 | 14.8 | 14.85 | 14.85 | 15.05 | 14.7 | 1.84M |
| December 02, 2025 | 15.05 | 14.75 | 14.75 | 15.05 | 14.75 | 1.63M |
| December 01, 2025 | 15.15 | 14.9 | 14.9 | 15.3 | 14.8 | 1.12M |
| November 28, 2025 | 15.3 | 15.15 | 15.15 | 15.35 | 15.1 | 1.72M |
| November 27, 2025 | 15.5 | 15.25 | 15.25 | 15.7 | 15.1 | 2.85M |
| November 26, 2025 | 14.6 | 15.45 | 15.45 | 15.45 | 14.6 | 4.16M |
| November 25, 2025 | 14.55 | 14.55 | 14.55 | 14.7 | 14.45 | 1.42M |
| November 24, 2025 | 14.2 | 14.35 | 14.35 | 14.4 | 14 | 1.65M |
| November 21, 2025 | 14.05 | 13.95 | 13.95 | 14.3 | 13.8 | 2.76M |
| November 20, 2025 | 14.45 | 14.2 | 14.2 | 14.5 | 14.15 | 1.72M |
| November 19, 2025 | 14.3 | 14.15 | 14.15 | 14.5 | 14.05 | 1.54M |
| November 18, 2025 | 14.85 | 14.3 | 14.3 | 14.9 | 14.25 | 4.23M |