18.10
+0.05(+0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 17.6 | 18 | 18 | 18.2 | 17.55 | 77,429 |
| February 05, 2026 | 18 | 17.75 | 17.75 | 18.1 | 17.55 | 14,760 |
| February 04, 2026 | 17.9 | 18 | 18 | 18.15 | 17.9 | 60,929 |
| February 03, 2026 | 17.75 | 17.8 | 17.8 | 17.85 | 17.7 | 43,475 |
| February 02, 2026 | 17.4 | 17.75 | 17.75 | 17.75 | 17.4 | 40,112 |
| January 30, 2026 | 17.4 | 17.45 | 17.45 | 17.45 | 17.15 | 39,751 |
| January 29, 2026 | 17.5 | 17.4 | 17.4 | 17.6 | 17.4 | 60,446 |
| January 28, 2026 | 17.4 | 17.5 | 17.5 | 17.5 | 17.3 | 68,476 |
| January 27, 2026 | 17.3 | 17.3 | 17.3 | 17.5 | 17.25 | 36,787 |
| January 26, 2026 | 17.35 | 17.2 | 17.2 | 17.55 | 17.2 | 107,326 |
| January 23, 2026 | 17.15 | 17.25 | 17.25 | 17.55 | 17.1 | 57,856 |
| January 22, 2026 | 17.25 | 17.15 | 17.15 | 17.35 | 17 | 145,108 |
| January 21, 2026 | 17.35 | 17.3 | 17.3 | 17.35 | 17.25 | 43,683 |
| January 20, 2026 | 17.45 | 17.35 | 17.35 | 17.45 | 17.35 | 48,224 |
| January 19, 2026 | 17.4 | 17.45 | 17.45 | 17.75 | 17.4 | 68,359 |
| January 16, 2026 | 17.4 | 17.55 | 17.55 | 17.65 | 17.4 | 41,609 |
| January 15, 2026 | 17.45 | 17.65 | 17.65 | 17.7 | 17.4 | 19,479 |
| January 14, 2026 | 17.4 | 17.45 | 17.45 | 17.6 | 17.4 | 22,765 |
| January 13, 2026 | 17.4 | 17.3 | 17.3 | 17.4 | 17.3 | 21,490 |
| January 12, 2026 | 17.6 | 17.35 | 17.35 | 17.6 | 17.3 | 125,680 |
| January 09, 2026 | 17.75 | 17.55 | 17.55 | 17.75 | 17.55 | 63,950 |
| January 08, 2026 | 17.8 | 17.65 | 17.65 | 17.9 | 17.65 | 16,372 |
| January 07, 2026 | 17.75 | 17.75 | 17.75 | 17.8 | 17.75 | 42,524 |
| January 06, 2026 | 17.8 | 17.9 | 17.9 | 18 | 17.7 | 43,473 |
| January 05, 2026 | 18.5 | 17.9 | 17.9 | 18.55 | 17.9 | 539,889 |
| January 02, 2026 | 18.6 | 18.5 | 18.5 | 18.8 | 18.5 | 32,460 |
| December 31, 2025 | 18.95 | 18.55 | 18.55 | 18.95 | 18.55 | 74,498 |
| December 30, 2025 | 19.05 | 18.95 | 18.95 | 19.1 | 18.95 | 43,109 |
| December 29, 2025 | 19.3 | 19.1 | 19.1 | 19.45 | 19.1 | 64,918 |
| December 26, 2025 | 19.55 | 19.45 | 19.45 | 19.65 | 19.4 | 89,405 |
| December 24, 2025 | 19.6 | 19.7 | 19.7 | 19.7 | 19.45 | 118,584 |
| December 23, 2025 | 19.7 | 19.7 | 19.7 | 19.7 | 19.45 | 33,422 |
| December 22, 2025 | 19.8 | 19.7 | 19.7 | 19.8 | 19.55 | 30,643 |
| December 19, 2025 | 19.55 | 19.7 | 19.7 | 19.75 | 19.55 | 23,448 |
| December 18, 2025 | 19.45 | 19.65 | 19.65 | 19.7 | 19.45 | 66,331 |
| December 17, 2025 | 19.5 | 19.45 | 19.45 | 19.65 | 19.45 | 42,667 |
| December 16, 2025 | 19.55 | 19.5 | 19.5 | 19.75 | 19.45 | 98,615 |
| December 15, 2025 | 19.6 | 19.75 | 19.75 | 19.8 | 19.55 | 63,574 |
| December 12, 2025 | 19.5 | 19.6 | 19.6 | 19.7 | 19.5 | 38,157 |
| December 11, 2025 | 19.3 | 19.45 | 19.45 | 19.5 | 19.3 | 83,510 |
| December 10, 2025 | 19.45 | 19.5 | 19.5 | 19.65 | 19.45 | 71,866 |
| December 09, 2025 | 19.75 | 19.65 | 19.65 | 19.75 | 19.45 | 87,695 |
| December 08, 2025 | 19.75 | 19.8 | 19.8 | 19.9 | 19.5 | 142,216 |
| December 05, 2025 | 19.65 | 19.7 | 19.7 | 19.8 | 19.55 | 98,219 |
| December 04, 2025 | 19.5 | 19.65 | 19.65 | 19.8 | 19.5 | 71,596 |
| December 03, 2025 | 19.4 | 19.5 | 19.5 | 19.95 | 19.35 | 217,007 |
| December 02, 2025 | 19.3 | 19.35 | 19.35 | 19.35 | 19 | 180,571 |
| December 01, 2025 | 19.2 | 19.3 | 19.3 | 19.35 | 19.2 | 77,634 |
| November 28, 2025 | 19.05 | 19.2 | 19.2 | 19.3 | 19 | 102,049 |
| November 27, 2025 | 18.75 | 19.05 | 19.05 | 19.05 | 18.75 | 116,069 |
| November 26, 2025 | 18.95 | 18.9 | 18.9 | 18.95 | 18.65 | 102,328 |
| November 25, 2025 | 18.85 | 18.8 | 18.8 | 18.85 | 18.65 | 77,632 |
| November 24, 2025 | 18.85 | 18.75 | 18.75 | 18.9 | 18.65 | 66,508 |
| November 21, 2025 | 18.5 | 18.7 | 18.7 | 18.7 | 18.3 | 121,864 |
| November 20, 2025 | 18.5 | 18.7 | 18.7 | 18.7 | 18.4 | 89,408 |
| November 19, 2025 | 18.7 | 18.7 | 18.7 | 18.8 | 18.45 | 123,266 |
| November 18, 2025 | 18.7 | 18.75 | 18.75 | 18.75 | 18.25 | 150,128 |
| November 17, 2025 | 18.65 | 18.75 | 18.75 | 18.8 | 18.4 | 108,594 |
| November 14, 2025 | 18.55 | 18.65 | 18.65 | 18.85 | 18.5 | 251,547 |
| November 13, 2025 | 18.1 | 18.55 | 18.55 | 18.55 | 18.05 | 229,769 |