19.20
-0.1(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 19.35 | 19.2 | 19.2 | 19.35 | 19.1 | 48,512 |
| February 10, 2026 | 19.3 | 19.3 | 19.3 | 19.3 | 19.2 | 57,637 |
| February 09, 2026 | 19.15 | 19.4 | 19.4 | 19.65 | 19.1 | 85,558 |
| February 06, 2026 | 19.6 | 19.25 | 19.25 | 19.6 | 19 | 229,889 |
| February 05, 2026 | 19.7 | 19.55 | 19.55 | 19.7 | 19.55 | 119,529 |
| February 04, 2026 | 19.7 | 19.7 | 19.7 | 19.85 | 19.7 | 62,863 |
| February 03, 2026 | 20 | 19.7 | 19.7 | 20 | 19.6 | 106,644 |
| February 02, 2026 | 19.9 | 19.85 | 19.85 | 19.95 | 19.8 | 54,752 |
| January 30, 2026 | 20.05 | 20 | 20 | 20.1 | 19.9 | 224,976 |
| January 29, 2026 | 20.2 | 20.05 | 20.05 | 20.2 | 20 | 79,231 |
| January 28, 2026 | 20.3 | 20.15 | 20.15 | 20.3 | 20.05 | 98,422 |
| January 27, 2026 | 20.35 | 20.25 | 20.25 | 20.35 | 20.05 | 114,395 |
| January 26, 2026 | 20.2 | 20.25 | 20.25 | 20.4 | 20.05 | 87,681 |
| January 23, 2026 | 20.65 | 20.35 | 20.35 | 20.65 | 20.25 | 93,716 |
| January 22, 2026 | 20.7 | 20.55 | 20.55 | 20.8 | 20.5 | 97,716 |
| January 21, 2026 | 21 | 20.7 | 20.7 | 21.1 | 20.5 | 135,580 |
| January 20, 2026 | 21.2 | 21 | 21 | 21.2 | 20.95 | 180,300 |
| January 19, 2026 | 21 | 21.2 | 21.2 | 21.2 | 20.65 | 150,548 |
| January 16, 2026 | 20.85 | 21.05 | 21.05 | 21.5 | 20.85 | 387,638 |
| January 15, 2026 | 20.1 | 20.7 | 20.7 | 21 | 20.1 | 224,732 |
| January 14, 2026 | 20.1 | 20.1 | 20.1 | 20.1 | 20 | 90,681 |
| January 13, 2026 | 20.05 | 20.05 | 20.05 | 20.1 | 19.95 | 72,445 |
| January 12, 2026 | 20.05 | 20.05 | 20.05 | 20.25 | 20 | 103,972 |
| January 09, 2026 | 20.1 | 20.3 | 20.3 | 20.3 | 19.95 | 85,046 |
| January 08, 2026 | 20.2 | 20 | 20 | 20.2 | 20 | 57,724 |
| January 07, 2026 | 20 | 20.1 | 20.1 | 20.2 | 20 | 105,891 |
| January 06, 2026 | 20.1 | 20 | 20 | 20.3 | 20 | 90,768 |
| January 05, 2026 | 20.45 | 20.1 | 20.1 | 20.45 | 20.1 | 50,121 |
| January 02, 2026 | 20.65 | 20.3 | 20.3 | 20.65 | 20.2 | 53,392 |
| December 31, 2025 | 20.7 | 20.6 | 20.6 | 20.8 | 20.35 | 27,114 |
| December 30, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.55 | 22,443 |
| December 29, 2025 | 20.6 | 20.8 | 20.8 | 20.9 | 20.5 | 216,364 |
| December 26, 2025 | 20.5 | 20.7 | 20.7 | 20.7 | 20.35 | 51,722 |
| December 24, 2025 | 20.6 | 20.65 | 20.65 | 20.7 | 20.5 | 53,139 |
| December 23, 2025 | 20.45 | 20.6 | 20.6 | 20.6 | 20.45 | 36,085 |
| December 22, 2025 | 20.25 | 20.4 | 20.4 | 20.4 | 20.2 | 71,888 |
| December 19, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.2 | 39,579 |
| December 18, 2025 | 20.4 | 20.3 | 20.3 | 20.45 | 20.2 | 65,443 |
| December 17, 2025 | 20.35 | 20.3 | 20.3 | 20.45 | 20.25 | 93,663 |
| December 16, 2025 | 20.3 | 20.2 | 20.2 | 20.4 | 20.15 | 72,440 |
| December 15, 2025 | 20.25 | 20.3 | 20.3 | 20.45 | 20.1 | 78,168 |
| December 12, 2025 | 20.4 | 20.25 | 20.25 | 20.4 | 20.05 | 57,646 |
| December 11, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.2 | 12,083 |
| December 10, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.25 | 29,232 |
| December 09, 2025 | 20.35 | 20.2 | 20.2 | 20.45 | 20.05 | 61,735 |
| December 08, 2025 | 20.55 | 20.45 | 20.45 | 20.55 | 20.35 | 38,474 |
| December 05, 2025 | 20.55 | 20.65 | 20.65 | 20.75 | 20.45 | 26,859 |
| December 04, 2025 | 20.65 | 20.7 | 20.7 | 20.8 | 20.6 | 25,402 |
| December 03, 2025 | 20.7 | 20.75 | 20.75 | 20.8 | 20.6 | 74,423 |
| December 02, 2025 | 20.7 | 20.5 | 20.5 | 20.7 | 20.45 | 97,006 |
| December 01, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.2 | 44,431 |
| November 28, 2025 | 20.4 | 20.45 | 20.45 | 20.5 | 20.25 | 32,466 |
| November 27, 2025 | 20.4 | 20.4 | 20.4 | 20.5 | 20.3 | 36,263 |
| November 26, 2025 | 20.5 | 20.35 | 20.35 | 20.5 | 20.15 | 40,602 |
| November 25, 2025 | 20.45 | 20.45 | 20.45 | 20.55 | 20.25 | 51,064 |
| November 24, 2025 | 20.1 | 20.45 | 20.45 | 20.45 | 20.1 | 32,407 |
| November 21, 2025 | 20.7 | 20.4 | 20.4 | 20.7 | 20.2 | 60,480 |
| November 20, 2025 | 20.5 | 20.65 | 20.65 | 20.8 | 20.5 | 47,191 |
| November 19, 2025 | 20.85 | 20.4 | 20.4 | 20.85 | 20.3 | 50,795 |
| November 18, 2025 | 21.1 | 20.65 | 20.65 | 21.1 | 20.6 | 75,787 |