19.70
-0.35(-1.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 19.9 | 19.7 | 19.7 | 19.9 | 18.65 | 1.68M |
| February 10, 2026 | 20 | 20.05 | 20.05 | 20.15 | 19.95 | 136,457 |
| February 09, 2026 | 20.3 | 20.1 | 20.1 | 20.35 | 20 | 158,686 |
| February 06, 2026 | 20.45 | 20.05 | 20.05 | 20.45 | 19.85 | 148,795 |
| February 05, 2026 | 20.2 | 20.45 | 20.45 | 20.65 | 20.2 | 206,696 |
| February 04, 2026 | 20.15 | 20.25 | 20.25 | 20.25 | 19.9 | 129,548 |
| February 03, 2026 | 20.15 | 20.15 | 20.15 | 20.2 | 19.95 | 144,784 |
| February 02, 2026 | 20 | 20.2 | 20.2 | 20.25 | 19.75 | 312,572 |
| January 30, 2026 | 20.1 | 19.95 | 19.95 | 20.3 | 19.8 | 362,509 |
| January 29, 2026 | 20.45 | 19.95 | 19.95 | 20.45 | 19.9 | 284,278 |
| January 28, 2026 | 20.25 | 20.45 | 20.45 | 20.6 | 20 | 333,953 |
| January 27, 2026 | 20.35 | 20.25 | 20.25 | 20.35 | 20 | 293,409 |
| January 26, 2026 | 20.1 | 20.35 | 20.35 | 20.45 | 20.1 | 119,855 |
| January 23, 2026 | 20.3 | 20.05 | 20.05 | 20.3 | 20 | 186,484 |
| January 22, 2026 | 20.45 | 20.1 | 20.1 | 20.45 | 20.05 | 198,102 |
| January 21, 2026 | 20.5 | 20.25 | 20.25 | 20.5 | 20.15 | 266,148 |
| January 20, 2026 | 21.1 | 20.45 | 20.45 | 21.45 | 20.45 | 298,120 |
| January 19, 2026 | 20.95 | 20.95 | 20.95 | 21.1 | 20.85 | 164,126 |
| January 16, 2026 | 21.9 | 21.1 | 21.1 | 22.2 | 21.05 | 443,777 |
| January 15, 2026 | 22.15 | 21.9 | 21.9 | 22.15 | 21.8 | 256,264 |
| January 14, 2026 | 22.5 | 22.45 | 22.45 | 22.5 | 21.2 | 1.31M |
| January 13, 2026 | 19.8 | 21.75 | 21.75 | 21.75 | 19.8 | 1.39M |
| January 12, 2026 | 19.85 | 19.8 | 19.8 | 19.85 | 19.6 | 232,993 |
| January 09, 2026 | 20.15 | 19.6 | 19.6 | 20.15 | 19.5 | 427,159 |
| January 08, 2026 | 20.2 | 20 | 20 | 20.2 | 19.95 | 214,136 |
| January 07, 2026 | 20 | 20.1 | 20.1 | 20.3 | 20 | 409,304 |
| January 06, 2026 | 20.25 | 20.05 | 20.05 | 20.4 | 20.05 | 218,805 |
| January 05, 2026 | 20.7 | 20.25 | 20.25 | 20.7 | 20.15 | 308,763 |
| January 02, 2026 | 20.6 | 20.6 | 20.6 | 20.85 | 20.5 | 135,197 |
| December 31, 2025 | 20.55 | 20.7 | 20.7 | 20.85 | 20.55 | 76,964 |
| December 30, 2025 | 20.8 | 20.55 | 20.55 | 20.8 | 20.25 | 250,519 |
| December 29, 2025 | 20.8 | 20.8 | 20.8 | 20.95 | 20.8 | 78,544 |
| December 26, 2025 | 21 | 20.8 | 20.8 | 21 | 20.75 | 82,585 |
| December 24, 2025 | 20.8 | 20.9 | 20.9 | 20.95 | 20.6 | 125,008 |
| December 23, 2025 | 21.2 | 20.85 | 20.85 | 21.2 | 20.75 | 149,351 |
| December 22, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.85 | 83,598 |
| December 19, 2025 | 21.1 | 20.9 | 20.9 | 21.1 | 20.8 | 101,758 |
| December 18, 2025 | 20.95 | 20.95 | 20.95 | 21.1 | 20.85 | 71,770 |
| December 17, 2025 | 21.4 | 21 | 21 | 21.85 | 20.8 | 242,275 |
| December 16, 2025 | 21.35 | 21.4 | 21.4 | 21.6 | 21.3 | 89,756 |
| December 15, 2025 | 21.2 | 21.85 | 21.85 | 22.2 | 21.1 | 192,970 |
| December 12, 2025 | 21.1 | 21.4 | 21.4 | 21.85 | 21.1 | 221,802 |
| December 11, 2025 | 21.5 | 21 | 21 | 21.5 | 20.6 | 746,128 |
| December 10, 2025 | 21.9 | 21.6 | 21.6 | 21.9 | 21.45 | 179,775 |
| December 09, 2025 | 21.95 | 21.65 | 21.65 | 22.05 | 21.65 | 243,416 |
| December 08, 2025 | 22 | 22.25 | 22.25 | 22.3 | 21.8 | 222,117 |
| December 05, 2025 | 22.25 | 22.2 | 22.2 | 22.3 | 21.8 | 78,346 |
| December 04, 2025 | 21.8 | 22.25 | 22.25 | 22.25 | 21.8 | 195,051 |
| December 03, 2025 | 21.95 | 22 | 22 | 22.1 | 21.9 | 63,437 |
| December 02, 2025 | 21.8 | 21.9 | 21.9 | 21.9 | 21.1 | 232,857 |
| December 01, 2025 | 22.2 | 21.8 | 21.8 | 22.4 | 21.8 | 129,974 |
| November 28, 2025 | 22 | 22.45 | 22.45 | 22.45 | 22 | 143,091 |
| November 27, 2025 | 22.35 | 22.2 | 22.2 | 22.35 | 21.7 | 195,646 |
| November 26, 2025 | 22.25 | 22.35 | 22.35 | 22.45 | 21.9 | 125,305 |
| November 25, 2025 | 21.8 | 22.35 | 22.35 | 22.35 | 21.7 | 109,472 |
| November 24, 2025 | 21.25 | 21.85 | 21.85 | 21.85 | 21.2 | 233,901 |
| November 21, 2025 | 21.5 | 21.1 | 21.1 | 21.65 | 21.05 | 155,395 |
| November 20, 2025 | 22 | 21.65 | 21.65 | 22.1 | 21.2 | 379,722 |
| November 19, 2025 | 22.85 | 21.9 | 21.9 | 22.95 | 21.75 | 130,298 |
| November 18, 2025 | 23.2 | 22.3 | 22.3 | 23.2 | 22.3 | 412,554 |