18.75
+0.4(+2.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.4 | 18.75 | 18.75 | 18.8 | 18.35 | 876,469 |
| February 10, 2026 | 18.4 | 18.35 | 18.35 | 18.5 | 18.2 | 408,677 |
| February 09, 2026 | 18.6 | 18.4 | 18.4 | 18.6 | 18.3 | 464,555 |
| February 06, 2026 | 18.3 | 18.25 | 18.25 | 18.3 | 17.8 | 807,865 |
| February 05, 2026 | 18.95 | 18.6 | 18.6 | 18.95 | 18.45 | 700,821 |
| February 04, 2026 | 18.5 | 18.9 | 18.9 | 18.9 | 18.3 | 651,551 |
| February 03, 2026 | 18.4 | 18.5 | 18.5 | 18.6 | 18.35 | 757,950 |
| February 02, 2026 | 18.5 | 18.35 | 18.35 | 18.5 | 18.05 | 1M |
| January 30, 2026 | 19.5 | 18.5 | 18.5 | 19.5 | 18.35 | 2.15M |
| January 29, 2026 | 19.5 | 19.35 | 19.35 | 20.15 | 19.2 | 2.56M |
| January 28, 2026 | 19.5 | 19.35 | 19.35 | 19.55 | 19.1 | 1.65M |
| January 27, 2026 | 20.1 | 19.45 | 19.45 | 20.1 | 19.45 | 1.42M |
| January 26, 2026 | 19.8 | 20.05 | 20.05 | 20.15 | 19.7 | 1.6M |
| January 23, 2026 | 20.3 | 19.7 | 19.7 | 20.3 | 19.5 | 2.11M |
| January 22, 2026 | 20.9 | 20 | 20 | 20.9 | 19.9 | 2.8M |
| January 21, 2026 | 20.65 | 20.3 | 20.3 | 20.95 | 20.1 | 3.79M |
| January 20, 2026 | 20.95 | 20.6 | 20.6 | 21.45 | 20.45 | 7.45M |
| January 19, 2026 | 19.6 | 20.4 | 20.4 | 20.7 | 19.55 | 5.92M |
| January 16, 2026 | 20.1 | 19.5 | 19.5 | 20.25 | 19.4 | 3.51M |
| January 15, 2026 | 19.4 | 19.9 | 19.9 | 20.15 | 19.25 | 4.92M |
| January 14, 2026 | 20 | 19.4 | 19.4 | 20 | 18.8 | 6.33M |
| January 13, 2026 | 19.35 | 18.95 | 18.95 | 19.35 | 18.35 | 3.95M |
| January 12, 2026 | 20 | 19.35 | 19.35 | 20 | 18.85 | 16.6M |
| January 09, 2026 | 18.5 | 20.35 | 20.35 | 20.35 | 18.5 | 8.31M |
| January 08, 2026 | 18.1 | 18.5 | 18.5 | 19 | 18 | 6.55M |
| January 07, 2026 | 17.65 | 18.1 | 18.1 | 18.1 | 17.5 | 2.13M |
| January 06, 2026 | 17.3 | 17.6 | 17.6 | 17.75 | 17.25 | 1.28M |
| January 05, 2026 | 17.65 | 17.3 | 17.3 | 17.75 | 17.15 | 1.5M |
| January 02, 2026 | 17.55 | 17.6 | 17.6 | 17.75 | 17.4 | 1.08M |
| December 31, 2025 | 17.9 | 17.55 | 17.55 | 17.9 | 17.4 | 1.69M |
| December 30, 2025 | 18.6 | 17.8 | 17.8 | 18.9 | 17.8 | 6.46M |
| December 29, 2025 | 17.6 | 18.1 | 18.1 | 18.4 | 17.55 | 3.57M |
| December 26, 2025 | 17.45 | 17.45 | 17.45 | 17.5 | 17.1 | 730,589 |
| December 24, 2025 | 17.4 | 17.3 | 17.3 | 17.4 | 17.1 | 806,185 |
| December 23, 2025 | 17.35 | 17.25 | 17.25 | 17.75 | 17.2 | 1.42M |
| December 22, 2025 | 17.35 | 17.25 | 17.25 | 17.4 | 17.15 | 452,586 |
| December 19, 2025 | 16.85 | 17.15 | 17.15 | 17.2 | 16.85 | 536,415 |
| December 18, 2025 | 16.95 | 16.8 | 16.8 | 16.95 | 16.75 | 491,597 |
| December 17, 2025 | 17.1 | 17 | 17 | 17.15 | 16.85 | 410,455 |
| December 16, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 16.85 | 505,531 |
| December 15, 2025 | 16.85 | 17.15 | 17.15 | 17.25 | 16.7 | 741,797 |
| December 12, 2025 | 16.95 | 16.9 | 16.9 | 17.05 | 16.9 | 533,178 |
| December 11, 2025 | 17 | 16.8 | 16.8 | 17 | 16.7 | 673,899 |
| December 10, 2025 | 17.15 | 16.9 | 16.9 | 17.2 | 16.8 | 864,419 |
| December 09, 2025 | 17.1 | 17 | 17 | 17.2 | 17 | 616,412 |
| December 08, 2025 | 17.25 | 17.15 | 17.15 | 17.25 | 17 | 583,877 |
| December 05, 2025 | 17.4 | 17.15 | 17.15 | 17.5 | 17.15 | 524,722 |
| December 04, 2025 | 17.2 | 17.35 | 17.35 | 17.6 | 17.2 | 745,543 |
| December 03, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.15 | 576,276 |
| December 02, 2025 | 17.4 | 17.15 | 17.15 | 17.4 | 17.15 | 977,772 |
| December 01, 2025 | 17.85 | 17.25 | 17.25 | 17.95 | 17.25 | 1.79M |
| November 28, 2025 | 17.95 | 17.7 | 17.7 | 18.05 | 17.5 | 1.67M |
| November 27, 2025 | 19 | 17.95 | 17.95 | 19 | 17.8 | 6.83M |
| November 26, 2025 | 17.25 | 18.75 | 18.75 | 18.75 | 17.25 | 5.08M |
| November 25, 2025 | 16.75 | 17.05 | 17.05 | 17.15 | 16.75 | 781,036 |
| November 24, 2025 | 16.4 | 16.6 | 16.6 | 17 | 16.3 | 933,874 |
| November 21, 2025 | 16.6 | 16.4 | 16.4 | 16.8 | 16.35 | 845,808 |
| November 20, 2025 | 16.95 | 16.85 | 16.85 | 17.05 | 16.7 | 641,556 |
| November 19, 2025 | 16.75 | 16.7 | 16.7 | 16.75 | 16.5 | 458,800 |
| November 18, 2025 | 17.05 | 16.5 | 16.5 | 17.1 | 16.35 | 1.67M |