17.40
-0.3(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 15.3 | 16.65 | 16.65 | 16.65 | 14.85 | 2.31M |
| February 05, 2026 | 14.8 | 15.15 | 15.15 | 15.4 | 14.55 | 1.31M |
| February 04, 2026 | 14.7 | 14.7 | 14.7 | 14.85 | 14.45 | 730,279 |
| February 03, 2026 | 14.7 | 14.75 | 14.75 | 14.75 | 14.4 | 174,705 |
| February 02, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.2 | 206,968 |
| January 30, 2026 | 14.5 | 14.65 | 14.65 | 14.75 | 14.45 | 145,471 |
| January 29, 2026 | 14.5 | 14.65 | 14.65 | 14.8 | 14.35 | 273,510 |
| January 28, 2026 | 14.9 | 14.5 | 14.5 | 15.1 | 14.5 | 443,331 |
| January 27, 2026 | 14.4 | 15 | 15 | 15 | 14.4 | 361,657 |
| January 26, 2026 | 14.25 | 14.4 | 14.4 | 14.6 | 14.25 | 228,999 |
| January 23, 2026 | 14.3 | 14.15 | 14.15 | 14.4 | 14.1 | 96,753 |
| January 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.25 | 98,045 |
| January 21, 2026 | 14.45 | 14.3 | 14.3 | 14.45 | 14.25 | 56,667 |
| January 20, 2026 | 14.45 | 14.45 | 14.45 | 14.7 | 14.4 | 222,108 |
| January 19, 2026 | 14.35 | 14.45 | 14.45 | 14.55 | 14.35 | 168,302 |
| January 16, 2026 | 14.4 | 14.3 | 14.3 | 14.4 | 14.15 | 56,056 |
| January 15, 2026 | 14.5 | 14.3 | 14.3 | 14.55 | 14.2 | 86,041 |
| January 14, 2026 | 14.35 | 14.4 | 14.4 | 14.55 | 14.25 | 286,964 |
| January 13, 2026 | 13.85 | 14.3 | 14.3 | 14.4 | 13.85 | 241,636 |
| January 12, 2026 | 14.15 | 14.05 | 14.05 | 14.2 | 13.85 | 92,253 |
| January 09, 2026 | 13.85 | 14 | 14 | 14.1 | 13.75 | 65,061 |
| January 08, 2026 | 14.2 | 13.95 | 13.95 | 14.2 | 13.85 | 51,461 |
| January 07, 2026 | 13.75 | 14.1 | 14.1 | 14.15 | 13.6 | 151,016 |
| January 06, 2026 | 13.75 | 13.75 | 13.75 | 13.85 | 13.6 | 74,220 |
| January 05, 2026 | 14.1 | 13.7 | 13.7 | 14.1 | 13.45 | 184,108 |
| January 02, 2026 | 14.2 | 14.1 | 14.1 | 14.2 | 13.9 | 93,541 |
| December 31, 2025 | 13.9 | 14.2 | 14.2 | 14.2 | 13.8 | 148,587 |
| December 30, 2025 | 14.2 | 13.85 | 13.85 | 14.25 | 13.5 | 402,828 |
| December 29, 2025 | 14.35 | 14.05 | 14.05 | 14.5 | 14.05 | 130,011 |
| December 26, 2025 | 14.25 | 14.3 | 14.3 | 14.35 | 14.05 | 232,351 |
| December 24, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.1 | 79,006 |
| December 23, 2025 | 14.45 | 14.4 | 14.4 | 14.5 | 14.2 | 57,490 |
| December 22, 2025 | 14.15 | 14.35 | 14.35 | 14.4 | 14.15 | 67,054 |
| December 19, 2025 | 14.25 | 14.15 | 14.15 | 14.35 | 14.15 | 17,040 |
| December 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.1 | 85,516 |
| December 17, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.1 | 169,710 |
| December 16, 2025 | 14.25 | 14.6 | 14.6 | 14.6 | 14.1 | 137,481 |
| December 15, 2025 | 14.15 | 14.6 | 14.6 | 14.75 | 14.15 | 96,727 |
| December 12, 2025 | 14.15 | 14.35 | 14.35 | 14.5 | 14.15 | 90,482 |
| December 11, 2025 | 14.3 | 14.1 | 14.1 | 14.3 | 13.95 | 75,218 |
| December 10, 2025 | 14 | 14.15 | 14.15 | 14.15 | 13.95 | 91,005 |
| December 09, 2025 | 14.1 | 14 | 14 | 14.1 | 13.9 | 131,253 |
| December 08, 2025 | 14.1 | 14.15 | 14.15 | 14.2 | 14.05 | 25,022 |
| December 05, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.1 | 138,026 |
| December 04, 2025 | 14.25 | 14.35 | 14.35 | 14.65 | 14.25 | 92,072 |
| December 03, 2025 | 14.2 | 14.25 | 14.25 | 14.4 | 14.15 | 88,143 |
| December 02, 2025 | 14.25 | 14.2 | 14.2 | 14.35 | 14.1 | 61,244 |
| December 01, 2025 | 14.7 | 14.25 | 14.25 | 14.7 | 14.25 | 63,713 |
| November 28, 2025 | 14.4 | 14.6 | 14.6 | 14.6 | 14.35 | 30,641 |
| November 27, 2025 | 14.85 | 14.45 | 14.45 | 14.85 | 14.45 | 171,148 |
| November 26, 2025 | 14.35 | 15 | 15 | 15 | 14.35 | 179,188 |
| November 25, 2025 | 14.5 | 14.6 | 14.6 | 14.6 | 14.25 | 74,104 |
| November 24, 2025 | 14.2 | 14.5 | 14.5 | 14.65 | 14 | 620,086 |
| November 21, 2025 | 14.3 | 14.35 | 14.35 | 14.4 | 14.05 | 185,045 |
| November 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.15 | 140,111 |
| November 19, 2025 | 14.15 | 14.45 | 14.45 | 14.55 | 13.95 | 124,530 |
| November 18, 2025 | 14.65 | 14.1 | 14.1 | 14.65 | 14 | 270,878 |
| November 17, 2025 | 15.15 | 14.6 | 14.6 | 15.15 | 14 | 398,944 |
| November 14, 2025 | 15 | 15.1 | 15.1 | 15.4 | 14.85 | 138,508 |
| November 13, 2025 | 15.05 | 15.05 | 15.05 | 15.1 | 14.8 | 140,311 |