18.00
+0.05(+0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18 | 18 | 18 | 18.3 | 17.9 | 53,228 |
| February 10, 2026 | 18 | 17.95 | 17.95 | 18.2 | 17.95 | 48,885 |
| February 09, 2026 | 18.3 | 17.9 | 17.9 | 18.3 | 17.8 | 102,447 |
| February 06, 2026 | 18.1 | 17.95 | 17.95 | 18.1 | 17.75 | 69,858 |
| February 05, 2026 | 18.5 | 18.25 | 18.25 | 18.5 | 18.2 | 23,492 |
| February 04, 2026 | 18.15 | 18.35 | 18.35 | 18.7 | 18.15 | 99,279 |
| February 03, 2026 | 18.45 | 18 | 18 | 18.45 | 17.8 | 129,965 |
| February 02, 2026 | 18.2 | 18.05 | 18.05 | 18.3 | 17.85 | 106,826 |
| January 30, 2026 | 18.9 | 18.2 | 18.2 | 18.9 | 18.15 | 142,997 |
| January 29, 2026 | 19.25 | 18.75 | 18.75 | 19.25 | 18.6 | 238,887 |
| January 28, 2026 | 19.6 | 19.15 | 19.15 | 19.6 | 19.05 | 245,967 |
| January 27, 2026 | 19.9 | 19.5 | 19.5 | 19.9 | 19.4 | 178,674 |
| January 26, 2026 | 19.4 | 19.85 | 19.85 | 19.85 | 19.2 | 233,781 |
| January 23, 2026 | 20.75 | 19.6 | 19.6 | 20.75 | 19.6 | 422,346 |
| January 22, 2026 | 20.95 | 20.15 | 20.15 | 20.95 | 20.1 | 394,171 |
| January 21, 2026 | 20.7 | 20.5 | 20.5 | 20.7 | 20.1 | 514,093 |
| January 20, 2026 | 21.5 | 20.65 | 20.65 | 22 | 20.5 | 1.66M |
| January 19, 2026 | 19.85 | 21.55 | 21.55 | 21.55 | 19.8 | 2.88M |
| January 16, 2026 | 18.6 | 19.6 | 19.6 | 19.6 | 18.1 | 1.25M |
| January 15, 2026 | 17.7 | 17.85 | 17.85 | 17.85 | 17.45 | 172,747 |
| January 14, 2026 | 17.15 | 17.55 | 17.55 | 17.55 | 17.15 | 135,671 |
| January 13, 2026 | 17.15 | 17.05 | 17.05 | 17.15 | 17 | 16,189 |
| January 12, 2026 | 17.15 | 17.05 | 17.05 | 17.15 | 17 | 37,115 |
| January 09, 2026 | 16.85 | 17.05 | 17.05 | 17.05 | 16.8 | 92,371 |
| January 08, 2026 | 17.1 | 17 | 17 | 17.1 | 17 | 57,640 |
| January 07, 2026 | 17.05 | 17.05 | 17.05 | 17.1 | 16.95 | 138,437 |
| January 06, 2026 | 17.55 | 17.05 | 17.05 | 17.55 | 17 | 158,125 |
| January 05, 2026 | 17.3 | 17.2 | 17.2 | 17.3 | 17.1 | 65,825 |
| January 02, 2026 | 17.5 | 17.35 | 17.35 | 17.5 | 17.3 | 36,124 |
| December 31, 2025 | 17.65 | 17.3 | 17.3 | 17.65 | 17.2 | 16,558 |
| December 30, 2025 | 17.4 | 17.35 | 17.35 | 17.4 | 17.3 | 30,269 |
| December 29, 2025 | 17.2 | 17.35 | 17.35 | 17.4 | 17 | 86,501 |
| December 26, 2025 | 17 | 17.05 | 17.05 | 17.1 | 16.95 | 34,419 |
| December 24, 2025 | 17.15 | 17.1 | 17.1 | 17.15 | 17 | 23,126 |
| December 23, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 17.15 | 55,100 |
| December 22, 2025 | 17.2 | 17.1 | 17.1 | 17.35 | 17.1 | 34,101 |
| December 19, 2025 | 17.2 | 17.1 | 17.1 | 17.25 | 17.1 | 36,059 |
| December 18, 2025 | 17.15 | 17.15 | 17.15 | 17.3 | 17.15 | 24,103 |
| December 17, 2025 | 17.15 | 17.15 | 17.15 | 17.2 | 17.1 | 19,001 |
| December 16, 2025 | 17.2 | 17.1 | 17.1 | 17.2 | 16.9 | 52,145 |
| December 15, 2025 | 17.15 | 17.2 | 17.2 | 17.3 | 17 | 123,147 |
| December 12, 2025 | 17.05 | 17.05 | 17.05 | 17.15 | 17.05 | 14,002 |
| December 11, 2025 | 17.15 | 17.05 | 17.05 | 17.25 | 17.05 | 12,265 |
| December 10, 2025 | 17.3 | 17.15 | 17.15 | 17.3 | 17 | 36,416 |
| December 09, 2025 | 17.45 | 17.3 | 17.3 | 17.5 | 17.15 | 51,165 |
| December 08, 2025 | 17.1 | 17.15 | 17.15 | 17.2 | 17 | 37,123 |
| December 05, 2025 | 17.4 | 17.1 | 17.1 | 17.4 | 17.05 | 40,108 |
| December 04, 2025 | 17.2 | 17.3 | 17.3 | 17.45 | 17.2 | 20,328 |
| December 03, 2025 | 17.4 | 17.35 | 17.35 | 17.85 | 17.15 | 93,564 |
| December 02, 2025 | 17.1 | 17.1 | 17.1 | 17.2 | 17 | 52,100 |
| December 01, 2025 | 17.3 | 17.1 | 17.1 | 17.3 | 16.85 | 39,377 |
| November 28, 2025 | 17.4 | 17.2 | 17.2 | 17.4 | 17.15 | 20,040 |
| November 27, 2025 | 17.65 | 17.2 | 17.2 | 17.65 | 17.1 | 54,235 |
| November 26, 2025 | 16.8 | 17.35 | 17.35 | 17.7 | 16.8 | 145,650 |
| November 25, 2025 | 17 | 16.8 | 16.8 | 17 | 16.7 | 30,180 |
| November 24, 2025 | 16.95 | 16.8 | 16.8 | 17 | 16.75 | 18,800 |
| November 21, 2025 | 16.8 | 16.7 | 16.7 | 16.8 | 16.25 | 269,444 |
| November 20, 2025 | 17 | 16.8 | 16.8 | 17.1 | 16.6 | 80,527 |
| November 19, 2025 | 16.65 | 16.85 | 16.85 | 17.15 | 16.6 | 58,952 |
| November 18, 2025 | 16.9 | 16.65 | 16.65 | 16.9 | 16.6 | 60,001 |