20.15
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.7 | 20.15 | 20.15 | 20.85 | 20.15 | 120,537 |
| February 10, 2026 | 20.2 | 20.1 | 20.1 | 20.5 | 19.9 | 130,520 |
| February 09, 2026 | 20 | 19.85 | 19.85 | 20.55 | 19.55 | 235,794 |
| February 06, 2026 | 20.6 | 20 | 20 | 20.6 | 19.7 | 190,915 |
| February 05, 2026 | 20.7 | 20.75 | 20.75 | 21.35 | 20.65 | 183,174 |
| February 04, 2026 | 21.5 | 21.15 | 21.15 | 21.5 | 20.6 | 242,347 |
| February 03, 2026 | 20 | 21.35 | 21.35 | 21.6 | 20 | 727,959 |
| February 02, 2026 | 19.8 | 19.65 | 19.65 | 20.15 | 19.55 | 195,792 |
| January 30, 2026 | 20.7 | 20.3 | 20.3 | 20.8 | 19.95 | 244,643 |
| January 29, 2026 | 22.55 | 21.2 | 21.2 | 22.55 | 21.2 | 335,464 |
| January 28, 2026 | 22 | 22.2 | 22.2 | 22.65 | 21.45 | 418,876 |
| January 27, 2026 | 23.75 | 22 | 22 | 23.9 | 22 | 1.14M |
| January 26, 2026 | 21.4 | 23.3 | 23.3 | 23.3 | 21.4 | 1.01M |
| January 23, 2026 | 22.4 | 21.2 | 21.2 | 22.4 | 21.15 | 542,284 |
| January 22, 2026 | 24.2 | 22.2 | 22.2 | 24.2 | 22.2 | 1.38M |
| January 21, 2026 | 23.7 | 23.55 | 23.55 | 24.2 | 22.9 | 3.82M |
| January 20, 2026 | 22.6 | 22.6 | 22.6 | 22.6 | 22.45 | 996,157 |
| January 19, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.05 | 1.39M |
| January 16, 2026 | 17.05 | 18.7 | 18.7 | 18.7 | 17.05 | 688,183 |
| January 15, 2026 | 17 | 17 | 17 | 17.5 | 16.95 | 225,545 |
| January 14, 2026 | 16.8 | 16.9 | 16.9 | 16.95 | 16.7 | 185,854 |
| January 13, 2026 | 16.7 | 16.65 | 16.65 | 16.9 | 16.65 | 107,656 |
| January 12, 2026 | 16.7 | 16.7 | 16.7 | 16.9 | 16.65 | 52,823 |
| January 09, 2026 | 16.8 | 16.9 | 16.9 | 17.1 | 16.65 | 53,659 |
| January 08, 2026 | 16.8 | 16.8 | 16.8 | 16.85 | 16.65 | 40,318 |
| January 07, 2026 | 16.6 | 16.6 | 16.6 | 16.7 | 16.5 | 67,040 |
| January 06, 2026 | 16.8 | 16.6 | 16.6 | 16.85 | 16.55 | 120,031 |
| January 05, 2026 | 16.7 | 16.8 | 16.8 | 16.85 | 16.7 | 35,155 |
| January 02, 2026 | 16.75 | 16.8 | 16.8 | 16.95 | 16.75 | 36,284 |
| December 31, 2025 | 17 | 16.8 | 16.8 | 17 | 16.65 | 43,602 |
| December 30, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.75 | 26,007 |
| December 29, 2025 | 16.45 | 16.85 | 16.85 | 17.2 | 16.45 | 76,159 |
| December 26, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.6 | 49,109 |
| December 24, 2025 | 16.65 | 16.7 | 16.7 | 16.75 | 16.6 | 17,162 |
| December 23, 2025 | 16.8 | 16.65 | 16.65 | 16.8 | 16.65 | 40,088 |
| December 22, 2025 | 16.7 | 16.8 | 16.8 | 16.95 | 16.7 | 24,150 |
| December 19, 2025 | 16.7 | 16.7 | 16.7 | 16.8 | 16.6 | 77,025 |
| December 18, 2025 | 16.75 | 16.75 | 16.75 | 16.85 | 16.6 | 20,546 |
| December 17, 2025 | 16.85 | 16.75 | 16.75 | 16.95 | 16.75 | 34,034 |
| December 16, 2025 | 16.95 | 16.8 | 16.8 | 17.35 | 16.8 | 59,294 |
| December 15, 2025 | 16.95 | 16.95 | 16.95 | 17.2 | 16.95 | 25,357 |
| December 12, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.9 | 57,172 |
| December 11, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.05 | 14,196 |
| December 10, 2025 | 17.1 | 17.1 | 17.1 | 17.3 | 17.1 | 19,197 |
| December 09, 2025 | 17 | 17.1 | 17.1 | 17.3 | 17 | 65,444 |
| December 08, 2025 | 16.95 | 16.95 | 16.95 | 17 | 16.95 | 38,253 |
| December 05, 2025 | 17.1 | 17 | 17 | 17.1 | 17 | 27,127 |
| December 04, 2025 | 17.05 | 17.05 | 17.05 | 17.2 | 17.05 | 38,365 |
| December 03, 2025 | 17.25 | 17.15 | 17.15 | 17.5 | 17.1 | 114,853 |
| December 02, 2025 | 17.05 | 17.25 | 17.25 | 17.4 | 17 | 30,323 |
| December 01, 2025 | 17.1 | 17 | 17 | 17.1 | 16.9 | 45,183 |
| November 28, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17.1 | 39,334 |
| November 27, 2025 | 17 | 17.1 | 17.1 | 17.1 | 17 | 18,142 |
| November 26, 2025 | 16.7 | 17.1 | 17.1 | 17.3 | 16.7 | 82,557 |
| November 25, 2025 | 16.95 | 16.7 | 16.7 | 16.95 | 16.6 | 17,267 |
| November 24, 2025 | 16.25 | 16.6 | 16.6 | 16.7 | 16.25 | 73,195 |
| November 21, 2025 | 16.75 | 16.65 | 16.65 | 16.9 | 16.65 | 64,465 |
| November 20, 2025 | 16.8 | 16.8 | 16.8 | 17 | 16.7 | 49,013 |
| November 19, 2025 | 17.15 | 16.7 | 16.7 | 17.2 | 16.6 | 187,435 |
| November 18, 2025 | 17.9 | 17.15 | 17.15 | 17.9 | 17.1 | 94,369 |