18.60
+0.25(+1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.4 | 18.6 | 18.6 | 18.65 | 18.35 | 1.67M |
| February 10, 2026 | 18.25 | 18.35 | 18.35 | 18.35 | 18.15 | 1.97M |
| February 09, 2026 | 18 | 18.05 | 18.05 | 18.2 | 17.95 | 845,395 |
| February 06, 2026 | 17.8 | 18 | 18 | 18.1 | 17.6 | 776,480 |
| February 05, 2026 | 17.75 | 17.95 | 17.95 | 18.15 | 17.75 | 894,400 |
| February 04, 2026 | 17.45 | 17.9 | 17.9 | 17.95 | 17.45 | 760,528 |
| February 03, 2026 | 17.5 | 17.55 | 17.55 | 17.6 | 17.4 | 306,544 |
| February 02, 2026 | 17.7 | 17.4 | 17.4 | 17.75 | 17.35 | 679,163 |
| January 30, 2026 | 18 | 17.7 | 17.7 | 18.1 | 17.7 | 751,288 |
| January 29, 2026 | 17.7 | 18 | 18 | 18 | 17.6 | 1.1M |
| January 28, 2026 | 17.75 | 17.7 | 17.7 | 17.8 | 17.55 | 1.02M |
| January 27, 2026 | 17.8 | 17.75 | 17.75 | 17.95 | 17.6 | 785,265 |
| January 26, 2026 | 17.6 | 17.75 | 17.75 | 17.85 | 17.5 | 852,836 |
| January 23, 2026 | 17.7 | 17.5 | 17.5 | 17.75 | 17.5 | 1.51M |
| January 22, 2026 | 17.75 | 17.7 | 17.7 | 17.95 | 17.7 | 930,638 |
| January 21, 2026 | 17.9 | 17.7 | 17.7 | 17.9 | 17.7 | 1.15M |
| January 20, 2026 | 18.05 | 17.9 | 17.9 | 18.15 | 17.85 | 1.46M |
| January 19, 2026 | 17.9 | 18.15 | 18.15 | 18.3 | 17.65 | 1.23M |
| January 16, 2026 | 18.2 | 17.9 | 17.9 | 18.25 | 17.85 | 1.25M |
| January 15, 2026 | 18.15 | 18.15 | 18.15 | 18.3 | 18.05 | 892,615 |
| January 14, 2026 | 18 | 18.15 | 18.15 | 18.6 | 17.9 | 2.86M |
| January 13, 2026 | 17.8 | 17.85 | 17.85 | 17.85 | 17.55 | 816,172 |
| January 12, 2026 | 17.7 | 17.7 | 17.7 | 17.7 | 17.55 | 904,674 |
| January 09, 2026 | 17.45 | 17.7 | 17.7 | 17.75 | 17.45 | 1.19M |
| January 08, 2026 | 17.45 | 17.45 | 17.45 | 17.65 | 17.4 | 857,699 |
| January 07, 2026 | 17.15 | 17.45 | 17.45 | 17.5 | 17.1 | 998,827 |
| January 06, 2026 | 17.15 | 17.1 | 17.1 | 17.15 | 16.95 | 1.17M |
| January 05, 2026 | 17.25 | 17 | 17 | 17.25 | 16.9 | 1.88M |
| January 02, 2026 | 17.25 | 17.25 | 17.25 | 17.35 | 17.2 | 1.06M |
| December 31, 2025 | 17.4 | 17.3 | 17.3 | 17.5 | 17.2 | 1.02M |
| December 30, 2025 | 17.45 | 17.4 | 17.4 | 17.45 | 17.25 | 917,883 |
| December 29, 2025 | 17.35 | 17.35 | 17.35 | 17.6 | 17.35 | 585,077 |
| December 26, 2025 | 17.4 | 17.3 | 17.3 | 17.45 | 17.3 | 761,134 |
| December 24, 2025 | 17.5 | 17.4 | 17.4 | 17.55 | 17.3 | 911,767 |
| December 23, 2025 | 17.6 | 17.45 | 17.45 | 17.6 | 17.4 | 704,475 |
| December 22, 2025 | 17.7 | 17.6 | 17.6 | 17.75 | 17.5 | 837,932 |
| December 19, 2025 | 17.7 | 17.6 | 17.6 | 17.8 | 17.6 | 623,733 |
| December 18, 2025 | 17.8 | 17.7 | 17.7 | 17.9 | 17.7 | 299,539 |
| December 17, 2025 | 17.9 | 17.8 | 17.8 | 18.05 | 17.75 | 561,085 |
| December 16, 2025 | 17.9 | 17.85 | 17.85 | 17.95 | 17.6 | 1.29M |
| December 15, 2025 | 18 | 18.15 | 18.15 | 18.25 | 18 | 454,863 |
| December 12, 2025 | 18.1 | 18.1 | 18.1 | 18.35 | 18.05 | 657,866 |
| December 11, 2025 | 17.85 | 17.9 | 17.9 | 18 | 17.8 | 472,649 |
| December 10, 2025 | 18.2 | 17.85 | 17.85 | 18.35 | 17.8 | 1.89M |
| December 09, 2025 | 18.55 | 18.5 | 18.5 | 18.7 | 18.4 | 474,490 |
| December 08, 2025 | 18.55 | 18.6 | 18.6 | 18.8 | 18.5 | 870,664 |
| December 05, 2025 | 18.7 | 18.6 | 18.6 | 18.8 | 18.5 | 516,127 |
| December 04, 2025 | 18.7 | 18.7 | 18.7 | 18.75 | 18.5 | 583,766 |
| December 03, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.55 | 423,512 |
| December 02, 2025 | 18.65 | 18.8 | 18.8 | 18.95 | 18.65 | 705,601 |
| December 01, 2025 | 18.6 | 18.65 | 18.65 | 18.8 | 18.5 | 1.28M |
| November 28, 2025 | 18.2 | 18.55 | 18.55 | 18.55 | 18.15 | 653,820 |
| November 27, 2025 | 18.3 | 18.25 | 18.25 | 18.6 | 18.2 | 514,098 |
| November 26, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.1 | 371,187 |
| November 25, 2025 | 18.3 | 18.15 | 18.15 | 18.3 | 18.05 | 313,638 |
| November 24, 2025 | 18.05 | 18.35 | 18.35 | 18.4 | 18.05 | 914,426 |
| November 21, 2025 | 18 | 17.95 | 17.95 | 18.05 | 17.8 | 623,675 |
| November 20, 2025 | 17.8 | 17.85 | 17.85 | 18.05 | 17.8 | 519,787 |
| November 19, 2025 | 18.1 | 17.8 | 17.8 | 18.1 | 17.6 | 1.08M |
| November 18, 2025 | 18.6 | 18 | 18 | 18.7 | 18 | 952,693 |