19.90
+0.1(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 19.7 | 19.9 | 19.9 | 19.95 | 19.55 | 314,093 |
| February 10, 2026 | 19.8 | 19.8 | 19.8 | 19.95 | 19.5 | 320,791 |
| February 09, 2026 | 19.7 | 19.7 | 19.7 | 19.7 | 19.2 | 226,327 |
| February 06, 2026 | 19.2 | 19.6 | 19.6 | 19.6 | 18.8 | 466,436 |
| February 05, 2026 | 19.25 | 19.15 | 19.15 | 19.3 | 19 | 601,458 |
| February 04, 2026 | 19 | 19.1 | 19.1 | 19.25 | 18.85 | 438,133 |
| February 03, 2026 | 19.65 | 19.15 | 19.15 | 19.75 | 18.9 | 1.1M |
| February 02, 2026 | 19.95 | 19.65 | 19.65 | 20 | 19.15 | 469,130 |
| January 30, 2026 | 19.4 | 19.75 | 19.75 | 19.75 | 19 | 1.1M |
| January 29, 2026 | 19.35 | 19.3 | 19.3 | 19.45 | 19 | 251,092 |
| January 28, 2026 | 19.4 | 19.35 | 19.35 | 19.4 | 19.1 | 202,136 |
| January 27, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.15 | 218,503 |
| January 26, 2026 | 19 | 19.3 | 19.3 | 19.3 | 18.85 | 650,019 |
| January 23, 2026 | 19 | 19.05 | 19.05 | 19.1 | 18.85 | 99,533 |
| January 22, 2026 | 19.4 | 18.95 | 18.95 | 19.6 | 18.95 | 417,825 |
| January 21, 2026 | 19 | 19.3 | 19.3 | 19.4 | 18.75 | 600,364 |
| January 20, 2026 | 19.75 | 19.1 | 19.1 | 19.75 | 19.1 | 327,484 |
| January 19, 2026 | 19.8 | 19.75 | 19.75 | 19.9 | 19.25 | 352,980 |
| January 16, 2026 | 19.9 | 19.85 | 19.85 | 19.95 | 19.6 | 311,275 |
| January 15, 2026 | 18.7 | 19.8 | 19.8 | 20 | 18.65 | 452,080 |
| January 14, 2026 | 19.4 | 18.65 | 18.65 | 19.4 | 18.65 | 889,255 |
| January 13, 2026 | 18.1 | 19.5 | 19.5 | 19.5 | 17.7 | 304,915 |
| January 12, 2026 | 17.9 | 18.2 | 18.2 | 18.8 | 17.85 | 198,373 |
| January 09, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 08, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 07, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 06, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 05, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| January 02, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| December 31, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 |
| December 30, 2025 | 17.5 | 17.45 | 17.45 | 17.5 | 17.15 | 272,486 |
| December 29, 2025 | 17.4 | 17.55 | 17.55 | 17.55 | 17.3 | 302,507 |
| December 26, 2025 | 17.1 | 17.4 | 17.4 | 17.4 | 17 | 320,088 |
| December 24, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 16.9 | 258,268 |
| December 23, 2025 | 17 | 17.05 | 17.05 | 17.1 | 16.95 | 144,031 |
| December 22, 2025 | 16.9 | 17.05 | 17.05 | 17.15 | 16.8 | 300,118 |
| December 19, 2025 | 17 | 16.75 | 16.75 | 17.15 | 16.7 | 484,583 |
| December 18, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 16.7 | 641,318 |
| December 17, 2025 | 16.9 | 17.05 | 17.05 | 17.05 | 16.6 | 250,988 |
| December 16, 2025 | 16.95 | 16.9 | 16.9 | 17 | 16.45 | 279,446 |
| December 15, 2025 | 16.9 | 17 | 17 | 17.1 | 16.8 | 440,672 |
| December 12, 2025 | 17.3 | 16.95 | 16.95 | 17.3 | 16.8 | 295,903 |
| December 11, 2025 | 17.55 | 17.2 | 17.2 | 17.55 | 17 | 145,290 |
| December 10, 2025 | 17.7 | 17.3 | 17.3 | 17.7 | 17.3 | 150,989 |
| December 09, 2025 | 17.35 | 17.45 | 17.45 | 17.45 | 17.15 | 445,349 |
| December 08, 2025 | 17.5 | 17.35 | 17.35 | 17.5 | 17.25 | 224,159 |
| December 05, 2025 | 17.9 | 17.45 | 17.45 | 18.2 | 17.45 | 321,322 |
| December 04, 2025 | 17.9 | 17.9 | 17.9 | 17.95 | 17.5 | 644,357 |
| December 03, 2025 | 17.8 | 17.85 | 17.85 | 18 | 17.55 | 169,655 |
| December 02, 2025 | 17.65 | 17.85 | 17.85 | 17.9 | 17.3 | 669,526 |
| December 01, 2025 | 17.7 | 17.6 | 17.6 | 17.7 | 17.4 | 143,399 |
| November 28, 2025 | 17.6 | 17.6 | 17.6 | 17.75 | 17.3 | 131,174 |
| November 27, 2025 | 17.4 | 17.6 | 17.6 | 17.6 | 17.4 | 234,998 |
| November 26, 2025 | 16.8 | 17.4 | 17.4 | 17.4 | 16.8 | 328,613 |
| November 25, 2025 | 17.05 | 16.65 | 16.65 | 17.25 | 16.65 | 382,327 |
| November 24, 2025 | 17.1 | 17.05 | 17.05 | 17.25 | 16.75 | 566,222 |
| November 21, 2025 | 17.35 | 17 | 17 | 17.35 | 16.8 | 167,121 |
| November 20, 2025 | 17.05 | 17.35 | 17.35 | 17.35 | 16.8 | 504,908 |
| November 19, 2025 | 17 | 16.8 | 16.8 | 17 | 16.75 | 291,628 |
| November 18, 2025 | 17.05 | 16.85 | 16.85 | 17.05 | 16.7 | 338,028 |