16.95
-0.35(-2.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17.15 | 16.95 | 16.95 | 17.15 | 16.8 | 1.25M |
| February 10, 2026 | 17.6 | 17.3 | 17.3 | 17.6 | 16.65 | 1.59M |
| February 09, 2026 | 18.2 | 17.2 | 17.2 | 18.25 | 17 | 2.31M |
| February 06, 2026 | 19.45 | 18.1 | 18.1 | 19.45 | 17.9 | 2.82M |
| February 05, 2026 | 18.35 | 19.5 | 19.5 | 19.9 | 18.35 | 5.44M |
| February 04, 2026 | 16.5 | 18.35 | 18.35 | 18.35 | 16.3 | 2.12M |
| February 03, 2026 | 17.25 | 16.7 | 16.7 | 18.1 | 16.7 | 1.25M |
| February 02, 2026 | 17.45 | 17 | 17 | 17.45 | 16.95 | 961,873 |
| January 30, 2026 | 18.55 | 17.45 | 17.45 | 18.55 | 17.2 | 1.32M |
| January 29, 2026 | 18.65 | 18.2 | 18.2 | 18.65 | 18.15 | 1.41M |
| January 28, 2026 | 18.05 | 19 | 19 | 19.2 | 18.05 | 2.06M |
| January 27, 2026 | 19.9 | 19.55 | 19.55 | 20.15 | 19.55 | 1.77M |
| January 26, 2026 | 18.55 | 19.7 | 19.7 | 19.7 | 18.55 | 2.33M |
| January 23, 2026 | 19.15 | 18.5 | 18.5 | 19.3 | 18.4 | 1.97M |
| January 22, 2026 | 19.9 | 19.05 | 19.05 | 19.9 | 19 | 2.36M |
| January 21, 2026 | 20.3 | 19.6 | 19.6 | 20.3 | 19.2 | 4.35M |
| January 20, 2026 | 22 | 20.85 | 20.85 | 22.45 | 20.7 | 8.95M |
| January 19, 2026 | 19.95 | 22.05 | 22.05 | 22.6 | 18.8 | 17.04M |
| January 16, 2026 | 18.85 | 20.6 | 20.6 | 20.6 | 18.3 | 19.9M |
| January 15, 2026 | 18.3 | 18.75 | 18.75 | 18.75 | 17.1 | 15.48M |
| January 14, 2026 | 16.4 | 17.05 | 17.05 | 17.05 | 16.2 | 4.82M |
| January 13, 2026 | 15.2 | 15.5 | 15.5 | 15.8 | 15.05 | 2.6M |
| January 12, 2026 | 15.5 | 15.35 | 15.35 | 15.65 | 15.2 | 2.58M |
| January 09, 2026 | 15.85 | 15.35 | 15.35 | 15.85 | 14.85 | 2.33M |
| January 08, 2026 | 15.9 | 15.15 | 15.15 | 15.9 | 14.9 | 3.39M |
| January 07, 2026 | 16.5 | 16 | 16 | 16.7 | 15.85 | 5.95M |
| January 06, 2026 | 14.7 | 16.85 | 16.85 | 17.15 | 14.15 | 10.26M |
| January 05, 2026 | 16.65 | 15.65 | 15.65 | 16.65 | 15.65 | 4.39M |
| January 02, 2026 | 17.95 | 17.35 | 17.35 | 18.15 | 17 | 12.98M |
| December 31, 2025 | 17.95 | 16.5 | 16.5 | 18 | 16.4 | 15.03M |
| December 30, 2025 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 6.71M |
| December 29, 2025 | 15.25 | 15.3 | 15.3 | 15.3 | 15.2 | 5.61M |
| December 26, 2025 | 12.95 | 13.85 | 13.85 | 13.9 | 12.75 | 4.77M |
| December 24, 2025 | 13.25 | 12.75 | 12.75 | 13.25 | 12.5 | 2.78M |
| December 23, 2025 | 12 | 13.1 | 13.1 | 13.2 | 12 | 5.96M |
| December 22, 2025 | 11.85 | 12 | 12 | 12.2 | 11.6 | 985,678 |
| December 19, 2025 | 11.45 | 11.85 | 11.85 | 12.2 | 11.3 | 2.88M |
| December 18, 2025 | 11.85 | 12.35 | 12.35 | 12.35 | 11.85 | 2.85M |
| December 17, 2025 | 11.1 | 11.25 | 11.25 | 11.35 | 11.05 | 291,727 |
| December 16, 2025 | 11.25 | 11.1 | 11.1 | 11.45 | 11.05 | 566,208 |
| December 15, 2025 | 11.15 | 11.4 | 11.4 | 11.4 | 11.05 | 374,210 |
| December 12, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.15 | 476,574 |
| December 11, 2025 | 11.25 | 11.25 | 11.25 | 11.4 | 11.05 | 495,459 |
| December 10, 2025 | 11.1 | 11 | 11 | 11.25 | 11 | 281,392 |
| December 09, 2025 | 11.2 | 11.2 | 11.2 | 11.25 | 11.1 | 227,544 |
| December 08, 2025 | 11.3 | 11.3 | 11.3 | 11.4 | 11.15 | 226,249 |
| December 05, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11.25 | 232,673 |
| December 04, 2025 | 11.55 | 11.55 | 11.55 | 11.85 | 11.5 | 379,404 |
| December 03, 2025 | 11.4 | 11.55 | 11.55 | 11.6 | 11.4 | 507,051 |
| December 02, 2025 | 11.25 | 11.35 | 11.35 | 11.6 | 11.25 | 321,147 |
| December 01, 2025 | 11.4 | 11.25 | 11.25 | 11.45 | 11.25 | 219,325 |
| November 28, 2025 | 11.1 | 11.3 | 11.3 | 11.3 | 11.1 | 216,223 |
| November 27, 2025 | 11 | 11.15 | 11.15 | 11.2 | 11 | 155,081 |
| November 26, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.1 | 286,370 |
| November 25, 2025 | 10.75 | 11 | 11 | 11.3 | 10.75 | 446,402 |
| November 24, 2025 | 10.8 | 10.7 | 10.7 | 10.95 | 10.65 | 271,847 |
| November 21, 2025 | 11 | 10.8 | 10.8 | 11 | 10.7 | 295,757 |
| November 20, 2025 | 11 | 11 | 11 | 11.15 | 10.9 | 294,288 |
| November 19, 2025 | 11.3 | 10.85 | 10.85 | 11.3 | 10.7 | 499,272 |
| November 18, 2025 | 11.55 | 11.1 | 11.1 | 11.55 | 11 | 513,237 |