13.40
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 13.7 | 13.4 | 13.4 | 13.8 | 13.25 | 173,252 |
| February 10, 2026 | 12.95 | 13.4 | 13.4 | 13.8 | 12.85 | 249,307 |
| February 09, 2026 | 13.05 | 12.75 | 12.75 | 13.1 | 12.7 | 52,882 |
| February 06, 2026 | 13.05 | 12.85 | 12.85 | 13.05 | 12.6 | 112,054 |
| February 05, 2026 | 13.1 | 13.05 | 13.05 | 13.3 | 13.05 | 83,602 |
| February 04, 2026 | 13.05 | 13.1 | 13.1 | 13.5 | 13 | 369,148 |
| February 03, 2026 | 13.45 | 13.05 | 13.05 | 13.8 | 13.05 | 156,989 |
| February 02, 2026 | 13.3 | 13.4 | 13.4 | 13.75 | 12.8 | 257,102 |
| January 30, 2026 | 13.4 | 13.2 | 13.2 | 13.75 | 13.2 | 662,603 |
| January 29, 2026 | 12.75 | 14 | 14 | 14 | 12.45 | 1.5M |
| January 28, 2026 | 12.8 | 12.75 | 12.75 | 12.9 | 12.45 | 531,952 |
| January 27, 2026 | 12.8 | 13.3 | 13.3 | 13.3 | 12.3 | 520,112 |
| January 26, 2026 | 12.15 | 12.1 | 12.1 | 12.25 | 12.1 | 86,987 |
| January 23, 2026 | 12.25 | 12.15 | 12.15 | 12.3 | 12.15 | 109,680 |
| January 22, 2026 | 12.25 | 12.2 | 12.2 | 12.3 | 12.2 | 116,698 |
| January 21, 2026 | 12.15 | 12.2 | 12.2 | 12.4 | 12.1 | 87,987 |
| January 20, 2026 | 12.15 | 12.15 | 12.15 | 12.35 | 12.1 | 70,709 |
| January 19, 2026 | 12.2 | 12.2 | 12.2 | 12.25 | 12.2 | 69,746 |
| January 16, 2026 | 12.35 | 12.25 | 12.25 | 12.35 | 12.2 | 71,270 |
| January 15, 2026 | 12.25 | 12.25 | 12.25 | 12.35 | 12.15 | 90,425 |
| January 14, 2026 | 12.2 | 12.2 | 12.2 | 12.25 | 12.15 | 47,822 |
| January 13, 2026 | 12.25 | 12.2 | 12.2 | 12.3 | 12.2 | 47,101 |
| January 12, 2026 | 12.15 | 12.2 | 12.2 | 12.3 | 12.15 | 51,390 |
| January 09, 2026 | 12.25 | 12.15 | 12.15 | 12.4 | 12.15 | 53,320 |
| January 08, 2026 | 12.2 | 12.2 | 12.2 | 12.4 | 12.2 | 85,528 |
| January 07, 2026 | 12.2 | 12.25 | 12.25 | 12.35 | 12.2 | 39,093 |
| January 06, 2026 | 12.15 | 12.2 | 12.2 | 12.35 | 12.05 | 103,812 |
| January 05, 2026 | 12.55 | 12.35 | 12.35 | 12.55 | 12.3 | 45,337 |
| January 02, 2026 | 12.6 | 12.55 | 12.55 | 12.65 | 12.45 | 39,522 |
| December 31, 2025 | 12.75 | 12.5 | 12.5 | 12.75 | 12.5 | 48,495 |
| December 30, 2025 | 12.75 | 12.7 | 12.7 | 12.75 | 12.55 | 44,542 |
| December 29, 2025 | 12.75 | 12.75 | 12.75 | 13 | 12.75 | 57,259 |
| December 26, 2025 | 12.8 | 12.8 | 12.8 | 12.9 | 12.65 | 29,938 |
| December 24, 2025 | 13 | 12.85 | 12.85 | 13.1 | 12.8 | 86,236 |
| December 23, 2025 | 12.7 | 12.8 | 12.8 | 12.95 | 12.7 | 51,802 |
| December 22, 2025 | 12.7 | 12.7 | 12.7 | 12.85 | 12.65 | 102,484 |
| December 19, 2025 | 12.65 | 12.7 | 12.7 | 12.9 | 12.6 | 69,788 |
| December 18, 2025 | 12.55 | 12.45 | 12.45 | 12.65 | 12.45 | 76,157 |
| December 17, 2025 | 12.5 | 12.5 | 12.5 | 12.6 | 12.5 | 142,371 |
| December 16, 2025 | 12.1 | 12.45 | 12.45 | 12.45 | 12.1 | 83,136 |
| December 15, 2025 | 12.05 | 12.1 | 12.1 | 12.25 | 12.05 | 72,645 |
| December 12, 2025 | 12.15 | 12.15 | 12.15 | 12.2 | 12.15 | 52,495 |
| December 11, 2025 | 12.2 | 12.15 | 12.15 | 12.2 | 11.8 | 204,175 |
| December 10, 2025 | 12.15 | 12.1 | 12.1 | 12.25 | 12.1 | 27,173 |
| December 09, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.05 | 19,946 |
| December 08, 2025 | 12.2 | 12.25 | 12.25 | 12.3 | 12.2 | 22,284 |
| December 05, 2025 | 12.35 | 12.3 | 12.3 | 12.35 | 12.3 | 7,204 |
| December 04, 2025 | 12.05 | 12.3 | 12.3 | 12.3 | 12.05 | 14,452 |
| December 03, 2025 | 12.25 | 12.25 | 12.25 | 12.3 | 12.25 | 13,648 |
| December 02, 2025 | 12.3 | 12.25 | 12.25 | 12.4 | 12.15 | 21,329 |
| December 01, 2025 | 12.45 | 12.3 | 12.3 | 12.45 | 12.25 | 30,424 |
| November 28, 2025 | 12.3 | 12.5 | 12.5 | 12.5 | 12.25 | 41,151 |
| November 27, 2025 | 12.3 | 12.35 | 12.35 | 12.45 | 12.3 | 19,626 |
| November 26, 2025 | 12.4 | 12.35 | 12.35 | 12.45 | 12.35 | 27,082 |
| November 25, 2025 | 12.15 | 12.25 | 12.25 | 12.25 | 12.1 | 23,141 |
| November 24, 2025 | 12.3 | 12.05 | 12.05 | 12.3 | 12 | 57,179 |
| November 21, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 58,655 |
| November 20, 2025 | 12.15 | 12.15 | 12.15 | 12.3 | 12.15 | 37,416 |
| November 19, 2025 | 12.4 | 12.2 | 12.2 | 12.75 | 12.1 | 70,432 |
| November 18, 2025 | 12.1 | 12.45 | 12.45 | 12.65 | 12.05 | 102,408 |