19.70
+0.1(+0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 19.8 | 19.7 | 19.7 | 19.9 | 19.6 | 21,949 |
| February 10, 2026 | 19.5 | 19.6 | 19.6 | 19.6 | 19.3 | 27,042 |
| February 09, 2026 | 19.8 | 19.95 | 19.95 | 19.95 | 19.8 | 5,353 |
| February 06, 2026 | 19.5 | 19.8 | 19.8 | 19.8 | 19.5 | 17,494 |
| February 05, 2026 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 5,799 |
| February 04, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1,258 |
| February 03, 2026 | 19.8 | 19.85 | 19.85 | 19.9 | 19.8 | 19,645 |
| February 02, 2026 | 19.65 | 19.9 | 19.9 | 19.9 | 19.5 | 5,255 |
| January 30, 2026 | 19.5 | 19.65 | 19.65 | 19.7 | 19.5 | 15,568 |
| January 29, 2026 | 20 | 20 | 20 | 20 | 19.75 | 45,045 |
| January 28, 2026 | 20.05 | 19.95 | 19.95 | 20.05 | 19.85 | 16,600 |
| January 27, 2026 | 20.6 | 20.05 | 20.05 | 20.7 | 20.05 | 31,059 |
| January 26, 2026 | 20.35 | 20 | 20 | 20.35 | 20 | 2,048 |
| January 23, 2026 | 20 | 19.95 | 19.95 | 20 | 19.9 | 14,444 |
| January 22, 2026 | 20 | 20.05 | 20.05 | 21 | 20 | 61,297 |
| January 21, 2026 | 20.05 | 20.1 | 20.1 | 20.3 | 20.05 | 31,136 |
| January 20, 2026 | 19.85 | 19.95 | 19.95 | 20 | 19.85 | 36,100 |
| January 19, 2026 | 19.45 | 19.85 | 19.85 | 19.85 | 19.45 | 10,141 |
| January 16, 2026 | 19.85 | 19.9 | 19.9 | 20 | 19.85 | 27,028 |
| January 15, 2026 | 19.95 | 20 | 20 | 20.25 | 19.95 | 8,201 |
| January 14, 2026 | 19.95 | 19.95 | 19.95 | 20 | 19.85 | 18,127 |
| January 13, 2026 | 20.1 | 20 | 20 | 20.1 | 20 | 19,022 |
| January 12, 2026 | 19.8 | 20.05 | 20.05 | 20.2 | 19.8 | 25,439 |
| January 09, 2026 | 19.9 | 19.8 | 19.8 | 19.9 | 19.6 | 8,023 |
| January 08, 2026 | 19.85 | 19.9 | 19.9 | 19.9 | 19.85 | 10,015 |
| January 07, 2026 | 19.9 | 19.9 | 19.9 | 19.95 | 19.9 | 17,598 |
| January 06, 2026 | 19.95 | 20 | 20 | 20 | 19.85 | 16,204 |
| January 05, 2026 | 19.95 | 20.15 | 20.15 | 20.15 | 19.7 | 37,692 |
| January 02, 2026 | 19.85 | 19.95 | 19.95 | 20.2 | 19.85 | 73,014 |
| December 31, 2025 | 20.2 | 19.85 | 19.85 | 20.2 | 19.45 | 24,215 |
| December 30, 2025 | 19.8 | 19.85 | 19.85 | 19.85 | 19.8 | 5,078 |
| December 29, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.8 | 0 |
| December 26, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.6 | 10,043 |
| December 24, 2025 | 19.9 | 19.8 | 19.8 | 20 | 19.5 | 24,749 |
| December 23, 2025 | 19.4 | 19.5 | 19.5 | 19.5 | 19.4 | 2,021 |
| December 22, 2025 | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | 1,023 |
| December 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2,169 |
| December 18, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1,024 |
| December 17, 2025 | 19.05 | 19.1 | 19.1 | 19.1 | 19 | 7,811 |
| December 16, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19 | 15,077 |
| December 15, 2025 | 19.65 | 19.65 | 19.65 | 19.7 | 19.5 | 8,145 |
| December 12, 2025 | 19.75 | 19.8 | 19.8 | 19.8 | 19.6 | 18,456 |
| December 11, 2025 | 19.95 | 19.9 | 19.9 | 20 | 19.9 | 15,385 |
| December 10, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0 |
| December 09, 2025 | 19.5 | 19.9 | 19.9 | 19.95 | 19.5 | 13,091 |
| December 08, 2025 | 19.95 | 19.95 | 19.95 | 20 | 19.95 | 4,175 |
| December 05, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1,308 |
| December 04, 2025 | 20 | 20 | 20 | 20 | 20 | 1,096 |
| December 03, 2025 | 20.2 | 19.95 | 19.95 | 20.2 | 19.95 | 5,019 |
| December 02, 2025 | 20.1 | 19.95 | 19.95 | 20.1 | 19.95 | 7,217 |
| December 01, 2025 | 19.9 | 20.1 | 20.1 | 20.1 | 19.8 | 14,050 |
| November 28, 2025 | 20.1 | 20 | 20 | 20.1 | 19.95 | 10,449 |
| November 27, 2025 | 20 | 20.1 | 20.1 | 20.2 | 20 | 5,009 |
| November 26, 2025 | 20.35 | 20 | 20 | 20.35 | 20 | 6,014 |
| November 25, 2025 | 20 | 19.95 | 19.95 | 20 | 19.95 | 6,208 |
| November 24, 2025 | 19.9 | 20 | 20 | 20.45 | 19.9 | 4,200 |
| November 21, 2025 | 20.55 | 19.95 | 19.95 | 20.55 | 19.9 | 6,241 |
| November 20, 2025 | 20 | 20.8 | 20.8 | 20.8 | 19.8 | 62,717 |
| November 19, 2025 | 20.05 | 19.95 | 19.95 | 20.05 | 19.95 | 34,291 |
| November 18, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 20.05 | 16,153 |