16.30
-0.4(-2.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.9 | 16.3 | 16.3 | 16.9 | 16.3 | 311,092 |
| February 10, 2026 | 17.3 | 16.7 | 16.7 | 17.3 | 16.65 | 173,613 |
| February 09, 2026 | 17.15 | 17.25 | 17.25 | 17.25 | 16.5 | 384,054 |
| February 06, 2026 | 17.55 | 16.7 | 16.7 | 17.55 | 16.45 | 348,021 |
| February 05, 2026 | 18.55 | 17.55 | 17.55 | 18.55 | 17.3 | 722,291 |
| February 04, 2026 | 19.1 | 19.15 | 19.15 | 20.3 | 19.1 | 3.25M |
| February 03, 2026 | 17.9 | 18.5 | 18.5 | 18.5 | 17.5 | 1.35M |
| February 02, 2026 | 16.2 | 16.85 | 16.85 | 17.5 | 16.2 | 401,315 |
| January 30, 2026 | 16.55 | 16.15 | 16.15 | 16.7 | 16.05 | 95,273 |
| January 29, 2026 | 16.35 | 16.55 | 16.55 | 16.55 | 16.25 | 61,205 |
| January 28, 2026 | 16.35 | 16.35 | 16.35 | 16.85 | 16.35 | 124,834 |
| January 27, 2026 | 16.95 | 16.6 | 16.6 | 16.95 | 16.45 | 107,834 |
| January 26, 2026 | 16.75 | 16.8 | 16.8 | 16.95 | 16.75 | 58,641 |
| January 23, 2026 | 17.1 | 16.8 | 16.8 | 17.1 | 16.5 | 147,027 |
| January 22, 2026 | 17.35 | 17.1 | 17.1 | 17.5 | 17.1 | 193,653 |
| January 21, 2026 | 18.25 | 17.25 | 17.25 | 18.3 | 17.1 | 191,200 |
| January 20, 2026 | 17.7 | 17.7 | 17.7 | 18.25 | 17.7 | 158,367 |
| January 19, 2026 | 17.95 | 17.7 | 17.7 | 17.95 | 17.5 | 217,427 |
| January 16, 2026 | 18.65 | 17.95 | 17.95 | 18.65 | 17.85 | 286,887 |
| January 15, 2026 | 19.15 | 18.55 | 18.55 | 19.15 | 18.15 | 649,073 |
| January 14, 2026 | 17.2 | 18.75 | 18.75 | 18.75 | 17.2 | 333,713 |
| January 13, 2026 | 17.6 | 17.05 | 17.05 | 17.6 | 16.95 | 103,905 |
| January 12, 2026 | 17 | 17.6 | 17.6 | 17.75 | 16.8 | 266,861 |
| January 09, 2026 | 17.2 | 16.75 | 16.75 | 17.2 | 16.55 | 137,415 |
| January 08, 2026 | 18 | 16.7 | 16.7 | 18.1 | 16.3 | 290,634 |
| January 07, 2026 | 17.65 | 17.65 | 17.65 | 18.05 | 17.45 | 202,716 |
| January 06, 2026 | 18.55 | 17.55 | 17.55 | 18.55 | 17.4 | 475,209 |
| January 05, 2026 | 18.3 | 18.4 | 18.4 | 19.5 | 18.2 | 471,872 |
| January 02, 2026 | 18.85 | 18.35 | 18.35 | 19 | 18.35 | 314,247 |
| December 31, 2025 | 19.2 | 18.5 | 18.5 | 19.85 | 18.2 | 1.04M |
| December 30, 2025 | 18.1 | 18.7 | 18.7 | 18.7 | 17.5 | 623,324 |
| December 29, 2025 | 19 | 18.7 | 18.7 | 19 | 18.4 | 554,766 |
| December 26, 2025 | 19 | 19.2 | 19.2 | 19.7 | 18.45 | 890,050 |
| December 24, 2025 | 19.7 | 18.8 | 18.8 | 19.8 | 18.1 | 2.69M |
| December 23, 2025 | 18 | 19.4 | 19.4 | 19.4 | 18 | 1.62M |
| December 22, 2025 | 16.85 | 17.65 | 17.65 | 17.65 | 16.7 | 787,363 |
| December 19, 2025 | 14.85 | 16.05 | 16.05 | 16.05 | 14.85 | 347,268 |
| December 18, 2025 | 14.55 | 14.6 | 14.6 | 14.65 | 14.55 | 13,326 |
| December 17, 2025 | 14.6 | 14.55 | 14.55 | 14.7 | 14.3 | 29,513 |
| December 16, 2025 | 14.7 | 14.75 | 14.75 | 14.85 | 14.6 | 15,659 |
| December 15, 2025 | 14.8 | 14.75 | 14.75 | 14.8 | 14.65 | 54,930 |
| December 12, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 28,971 |
| December 11, 2025 | 14.45 | 14.75 | 14.75 | 14.8 | 14.45 | 7,964 |
| December 10, 2025 | 14.65 | 14.75 | 14.75 | 14.75 | 14.65 | 18,277 |
| December 09, 2025 | 14.5 | 14.65 | 14.65 | 14.65 | 14.5 | 3,415 |
| December 08, 2025 | 14.7 | 14.65 | 14.65 | 14.7 | 14.65 | 3,213 |
| December 05, 2025 | 14.7 | 14.6 | 14.6 | 14.7 | 14.55 | 25,558 |
| December 04, 2025 | 14.95 | 14.7 | 14.7 | 14.95 | 14.65 | 19,628 |
| December 03, 2025 | 14.9 | 14.8 | 14.8 | 14.9 | 14.75 | 17,256 |
| December 02, 2025 | 14.8 | 14.7 | 14.7 | 14.95 | 14.6 | 16,000 |
| December 01, 2025 | 14.6 | 14.55 | 14.55 | 14.6 | 14.55 | 15,419 |
| November 28, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 1,919 |
| November 27, 2025 | 14.75 | 14.6 | 14.6 | 14.75 | 14.6 | 4,101 |
| November 26, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.45 | 18,010 |
| November 25, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 1,058 |
| November 24, 2025 | 14.65 | 14.4 | 14.4 | 14.65 | 14.4 | 4,816 |
| November 21, 2025 | 14.4 | 14.3 | 14.3 | 14.45 | 14.2 | 23,234 |
| November 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2,135 |
| November 19, 2025 | 14.6 | 14.3 | 14.3 | 14.6 | 14.3 | 20,445 |
| November 18, 2025 | 14.6 | 14.6 | 14.6 | 14.6 | 14.45 | 16,397 |