16.55
+0.4(+2.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 16.35 | 16.5 | 16.5 | 16.65 | 16.2 | 526,554 |
| February 03, 2026 | 17 | 16.35 | 16.35 | 17.15 | 16.3 | 1.52M |
| February 02, 2026 | 17.1 | 16.75 | 16.75 | 17.1 | 16.6 | 848,943 |
| January 30, 2026 | 17.55 | 17.1 | 17.1 | 17.7 | 17.05 | 1.14M |
| January 29, 2026 | 18 | 17.55 | 17.55 | 18.25 | 17.55 | 836,242 |
| January 28, 2026 | 17.6 | 17.85 | 17.85 | 17.9 | 17.4 | 905,640 |
| January 27, 2026 | 18.6 | 17.6 | 17.6 | 18.65 | 17.6 | 2.7M |
| January 26, 2026 | 18.1 | 18.65 | 18.65 | 18.85 | 18.05 | 3.22M |
| January 23, 2026 | 18.25 | 17.95 | 17.95 | 18.85 | 17.9 | 1.91M |
| January 22, 2026 | 18.35 | 18 | 18 | 18.35 | 17.9 | 1.71M |
| January 21, 2026 | 18.2 | 18.35 | 18.35 | 18.6 | 18.05 | 2.06M |
| January 20, 2026 | 18.4 | 18.2 | 18.2 | 18.5 | 18.05 | 1.94M |
| January 19, 2026 | 18.3 | 18.45 | 18.45 | 19 | 18.25 | 4.38M |
| January 16, 2026 | 17.9 | 17.75 | 17.75 | 18 | 17.55 | 1.22M |
| January 15, 2026 | 17.8 | 17.75 | 17.75 | 18.4 | 17.15 | 5.69M |
| January 14, 2026 | 16.5 | 18 | 18 | 18.05 | 16.5 | 4.99M |
| January 13, 2026 | 16.75 | 16.45 | 16.45 | 16.8 | 16.1 | 996,217 |
| January 12, 2026 | 16.45 | 16.75 | 16.75 | 16.75 | 16.35 | 924,862 |
| January 09, 2026 | 16.75 | 16.35 | 16.35 | 16.85 | 16.2 | 923,823 |
| January 08, 2026 | 17.1 | 16.65 | 16.65 | 17.35 | 16.65 | 884,032 |
| January 07, 2026 | 16.35 | 17 | 17 | 17.05 | 16.3 | 1.65M |
| January 06, 2026 | 16.7 | 16.25 | 16.25 | 16.75 | 16.2 | 1.51M |
| January 05, 2026 | 17.35 | 16.65 | 16.65 | 17.35 | 16.65 | 1.68M |
| January 02, 2026 | 17 | 17.3 | 17.3 | 18 | 16.9 | 1.73M |
| December 31, 2025 | 17.05 | 16.85 | 16.85 | 17.3 | 16.85 | 384,549 |
| December 30, 2025 | 17 | 16.95 | 16.95 | 17.05 | 16.6 | 634,152 |
| December 29, 2025 | 17.05 | 16.9 | 16.9 | 17.5 | 16.9 | 638,091 |
| December 26, 2025 | 17 | 16.95 | 16.95 | 17.5 | 16.85 | 735,271 |
| December 24, 2025 | 17 | 16.85 | 16.85 | 17.15 | 16.85 | 231,856 |
| December 23, 2025 | 17 | 17 | 17 | 17.05 | 16.75 | 525,859 |
| December 22, 2025 | 17 | 16.95 | 16.95 | 17.1 | 16.8 | 486,967 |
| December 19, 2025 | 16.9 | 16.9 | 16.9 | 17.05 | 16.9 | 188,761 |
| December 18, 2025 | 17.1 | 16.85 | 16.85 | 17.1 | 16.7 | 675,654 |
| December 17, 2025 | 17.2 | 17.1 | 17.1 | 17.6 | 17 | 529,139 |
| December 16, 2025 | 17.95 | 17.25 | 17.25 | 18 | 17 | 1.3M |
| December 15, 2025 | 17.45 | 17.95 | 17.95 | 18.15 | 17.25 | 1.17M |
| December 12, 2025 | 17.3 | 17.45 | 17.45 | 17.65 | 17.25 | 503,465 |
| December 11, 2025 | 17.6 | 17.25 | 17.25 | 17.7 | 17.1 | 368,420 |
| December 10, 2025 | 16.9 | 17.45 | 17.45 | 17.5 | 16.9 | 1.27M |
| December 09, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.6 | 404,617 |
| December 08, 2025 | 17.4 | 16.85 | 16.85 | 17.4 | 16.85 | 1.06M |
| December 05, 2025 | 17.65 | 17.4 | 17.4 | 18 | 17.35 | 515,611 |
| December 04, 2025 | 17.6 | 17.6 | 17.6 | 17.75 | 17.5 | 325,585 |
| December 03, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.45 | 289,070 |
| December 02, 2025 | 17.6 | 17.5 | 17.5 | 17.65 | 17.45 | 236,914 |
| December 01, 2025 | 17.5 | 17.6 | 17.6 | 17.8 | 17.45 | 360,254 |
| November 28, 2025 | 17.55 | 17.6 | 17.6 | 17.65 | 17.35 | 380,888 |
| November 27, 2025 | 17.75 | 17.55 | 17.55 | 17.9 | 17.45 | 473,845 |
| November 26, 2025 | 17.1 | 17.9 | 17.9 | 18.1 | 17.1 | 739,294 |
| November 25, 2025 | 17.2 | 17.1 | 17.1 | 17.5 | 17.05 | 492,348 |
| November 24, 2025 | 17 | 17.15 | 17.15 | 17.3 | 16.7 | 659,489 |
| November 21, 2025 | 17.05 | 16.85 | 16.85 | 17.15 | 16.7 | 801,363 |
| November 20, 2025 | 17.15 | 17.25 | 17.25 | 17.6 | 17.15 | 286,781 |
| November 19, 2025 | 17.35 | 17.05 | 17.05 | 17.35 | 17 | 709,106 |
| November 18, 2025 | 17.75 | 17.35 | 17.35 | 18.25 | 17 | 2.05M |
| November 17, 2025 | 17.85 | 17.7 | 17.7 | 17.95 | 17.7 | 661,456 |
| November 14, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.8 | 1.42M |
| November 13, 2025 | 18.5 | 18.25 | 18.25 | 18.5 | 18 | 1.07M |
| November 12, 2025 | 18.15 | 18.5 | 18.5 | 18.55 | 18.15 | 684,997 |
| November 11, 2025 | 18.35 | 18.1 | 18.1 | 18.4 | 18.05 | 1.18M |