21.15
-1(-4.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 22.9 | 21.15 | 21.15 | 22.9 | 21.1 | 26,630 |
| February 10, 2026 | 21.6 | 22.15 | 22.15 | 22.4 | 21 | 41,328 |
| February 09, 2026 | 23.35 | 22 | 22 | 23.85 | 22 | 146,123 |
| February 06, 2026 | 21.55 | 21.7 | 21.7 | 21.7 | 21.45 | 61,369 |
| February 05, 2026 | 21.6 | 21.5 | 21.5 | 21.7 | 21.45 | 40,353 |
| February 04, 2026 | 21.7 | 21.45 | 21.45 | 22.65 | 21.45 | 19,152 |
| February 03, 2026 | 21.4 | 21.65 | 21.65 | 21.65 | 21.15 | 27,477 |
| February 02, 2026 | 22.25 | 21.45 | 21.45 | 22.25 | 21.4 | 35,530 |
| January 30, 2026 | 21.95 | 22.25 | 22.25 | 22.6 | 21.95 | 26,223 |
| January 29, 2026 | 22.2 | 22.15 | 22.15 | 22.6 | 22.15 | 34,713 |
| January 28, 2026 | 22.05 | 22.8 | 22.8 | 22.8 | 22.05 | 36,800 |
| January 27, 2026 | 22.25 | 22.6 | 22.6 | 22.6 | 22 | 50,672 |
| January 26, 2026 | 22.05 | 22.2 | 22.2 | 22.8 | 22.05 | 72,402 |
| January 23, 2026 | 23 | 22.05 | 22.05 | 23 | 21.95 | 66,575 |
| January 22, 2026 | 22.1 | 21.9 | 21.9 | 22.1 | 21.9 | 69,534 |
| January 21, 2026 | 22 | 22.2 | 22.2 | 22.2 | 22 | 48,830 |
| January 20, 2026 | 22 | 22 | 22 | 22 | 21.95 | 41,151 |
| January 19, 2026 | 22.4 | 21.65 | 21.65 | 22.4 | 21.65 | 71,127 |
| January 16, 2026 | 22.2 | 21.95 | 21.95 | 22.2 | 21.9 | 36,049 |
| January 15, 2026 | 22 | 22.2 | 22.2 | 22.2 | 21.95 | 35,514 |
| January 14, 2026 | 22.65 | 22 | 22 | 22.65 | 22 | 26,267 |
| January 13, 2026 | 21.5 | 21.85 | 21.85 | 22 | 21.5 | 55,870 |
| January 12, 2026 | 21.25 | 21.25 | 21.25 | 21.5 | 21.2 | 19,126 |
| January 09, 2026 | 22.4 | 21.25 | 21.25 | 22.55 | 21.2 | 21,054 |
| January 08, 2026 | 22.95 | 22.4 | 22.4 | 22.95 | 21.35 | 17,392 |
| January 07, 2026 | 20.9 | 21.15 | 21.15 | 22.5 | 20.65 | 112,486 |
| January 06, 2026 | 21.65 | 20.9 | 20.9 | 21.65 | 20.4 | 111,928 |
| January 05, 2026 | 22.25 | 21.8 | 21.8 | 22.25 | 21.35 | 105,798 |
| January 02, 2026 | 22.9 | 22.55 | 22.55 | 23.15 | 22.55 | 102,470 |
| December 31, 2025 | 24.1 | 22.9 | 22.9 | 24.1 | 22.9 | 96,688 |
| December 30, 2025 | 24.05 | 23.9 | 23.9 | 24.6 | 23.45 | 169,151 |
| December 29, 2025 | 23.5 | 24 | 24 | 24.5 | 23.5 | 226,591 |
| December 26, 2025 | 23.3 | 23.3 | 23.3 | 23.95 | 23.3 | 178,611 |
| December 24, 2025 | 22.75 | 23.3 | 23.3 | 23.5 | 22.7 | 218,685 |
| December 23, 2025 | 22.2 | 22.7 | 22.7 | 22.7 | 22.1 | 153,228 |
| December 22, 2025 | 21.95 | 22.2 | 22.2 | 22.25 | 21.55 | 175,327 |
| December 19, 2025 | 22.1 | 21.95 | 21.95 | 22.65 | 21.95 | 233,412 |
| December 18, 2025 | 20.6 | 21.9 | 21.9 | 22.5 | 20.55 | 282,874 |
| December 17, 2025 | 20.1 | 20.6 | 20.6 | 21.2 | 20.05 | 166,506 |
| December 16, 2025 | 20.15 | 20.1 | 20.1 | 20.15 | 20.05 | 25,791 |
| December 15, 2025 | 20.1 | 20.15 | 20.15 | 20.15 | 20.1 | 13,630 |
| December 12, 2025 | 20.05 | 20.05 | 20.05 | 20.25 | 20 | 49,364 |
| December 11, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20 | 127,431 |
| December 10, 2025 | 20 | 20 | 20 | 20.15 | 20 | 71,578 |
| December 09, 2025 | 20 | 20 | 20 | 20.05 | 19.95 | 38,914 |
| December 08, 2025 | 21 | 20 | 20 | 21 | 19.95 | 35,503 |
| December 05, 2025 | 20.05 | 20 | 20 | 20.15 | 20 | 30,691 |
| December 04, 2025 | 20 | 20.05 | 20.05 | 20.2 | 20 | 14,072 |
| December 03, 2025 | 20 | 20.25 | 20.25 | 20.3 | 20 | 31,124 |
| December 02, 2025 | 20 | 20 | 20 | 20.15 | 20 | 43,040 |
| December 01, 2025 | 19.95 | 20 | 20 | 20.05 | 19.85 | 54,954 |
| November 28, 2025 | 20.25 | 19.95 | 19.95 | 20.3 | 19.9 | 97,367 |
| November 27, 2025 | 20.1 | 20.25 | 20.25 | 20.65 | 19.8 | 144,680 |
| November 26, 2025 | 21 | 20.1 | 20.1 | 21 | 19.45 | 125,769 |
| November 25, 2025 | 19.5 | 20.4 | 20.4 | 20.55 | 19.25 | 204,116 |
| November 24, 2025 | 18.9 | 19.2 | 19.2 | 19.2 | 18.65 | 114,988 |
| November 21, 2025 | 18.3 | 18.7 | 18.7 | 18.85 | 18.3 | 90,986 |
| November 20, 2025 | 18.45 | 18.5 | 18.5 | 18.6 | 18.4 | 97,623 |
| November 19, 2025 | 18 | 18.4 | 18.4 | 18.5 | 18 | 58,855 |
| November 18, 2025 | 17.35 | 18.05 | 18.05 | 18.6 | 17.35 | 92,842 |