20.90
+0.4(+1.95%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.6 | 20.9 | 20.9 | 21.1 | 20.6 | 55.2M |
| February 10, 2026 | 20.45 | 20.5 | 20.5 | 20.5 | 20.25 | 22.84M |
| February 09, 2026 | 20.6 | 20.35 | 20.35 | 20.6 | 20.2 | 37.22M |
| February 06, 2026 | 20.8 | 20.4 | 20.4 | 20.8 | 20.25 | 47.85M |
| February 05, 2026 | 21.15 | 20.95 | 20.95 | 21.3 | 20.8 | 45.96M |
| February 04, 2026 | 20.65 | 20.95 | 20.95 | 21.25 | 20.15 | 87.52M |
| February 03, 2026 | 21.4 | 20.65 | 20.65 | 21.4 | 20.6 | 101.4M |
| February 02, 2026 | 21.05 | 21.1 | 21.1 | 21.6 | 20.8 | 192.45M |
| January 30, 2026 | 20.8 | 20.75 | 20.75 | 21.55 | 20.35 | 236.12M |
| January 29, 2026 | 19.85 | 20.7 | 20.7 | 21.35 | 19.8 | 252.34M |
| January 28, 2026 | 19.35 | 19.6 | 19.6 | 19.6 | 19.25 | 50.01M |
| January 27, 2026 | 19.75 | 19.35 | 19.35 | 19.95 | 19.35 | 55.31M |
| January 26, 2026 | 19.2 | 19.65 | 19.65 | 19.7 | 19.15 | 84.07M |
| January 23, 2026 | 19.1 | 19.15 | 19.15 | 19.25 | 18.95 | 31.27M |
| January 22, 2026 | 19.15 | 19 | 19 | 19.25 | 18.9 | 26.85M |
| January 21, 2026 | 19.1 | 18.95 | 18.95 | 19.15 | 18.9 | 45.7M |
| January 20, 2026 | 19.65 | 19.15 | 19.15 | 19.65 | 19.15 | 60.14M |
| January 19, 2026 | 19.25 | 19.65 | 19.65 | 19.7 | 19.05 | 76.96M |
| January 16, 2026 | 19.55 | 19.25 | 19.25 | 19.55 | 19.2 | 35.56M |
| January 15, 2026 | 19.5 | 19.45 | 19.45 | 19.75 | 19.35 | 52.41M |
| January 14, 2026 | 19.5 | 19.4 | 19.4 | 19.65 | 19.35 | 29.06M |
| January 13, 2026 | 19.75 | 19.45 | 19.45 | 19.8 | 19.35 | 46.16M |
| January 12, 2026 | 19 | 19.55 | 19.55 | 19.8 | 18.95 | 78.55M |
| January 09, 2026 | 19.15 | 19 | 19 | 19.2 | 18.9 | 37.82M |
| January 08, 2026 | 19.7 | 19.15 | 19.15 | 19.8 | 19.1 | 66.52M |
| January 07, 2026 | 18.65 | 19.45 | 19.45 | 19.45 | 18.6 | 101.68M |
| January 06, 2026 | 18.7 | 18.5 | 18.5 | 18.9 | 18.45 | 35.38M |
| January 05, 2026 | 18.8 | 18.6 | 18.6 | 18.9 | 18.55 | 37.62M |
| January 02, 2026 | 19 | 18.75 | 18.7 | 19.05 | 18.7 | 30.2M |
| December 31, 2025 | 19.3 | 19 | 19 | 19.35 | 19 | 24.06M |
| December 30, 2025 | 19.15 | 19.25 | 19.25 | 19.4 | 19.05 | 46.35M |
| December 29, 2025 | 18.9 | 19.1 | 19.1 | 19.4 | 18.9 | 60.24M |
| December 26, 2025 | 18.6 | 18.85 | 18.85 | 18.85 | 18.6 | 18.6M |
| December 24, 2025 | 18.6 | 18.55 | 18.55 | 18.75 | 18.55 | 12.05M |
| December 23, 2025 | 18.8 | 18.6 | 18.6 | 18.8 | 18.6 | 17.11M |
| December 22, 2025 | 18.75 | 18.8 | 18.8 | 18.8 | 18.5 | 25.84M |
| December 19, 2025 | 18.35 | 18.85 | 18.85 | 18.85 | 18.3 | 48.17M |
| December 18, 2025 | 18.4 | 18.25 | 18.25 | 18.5 | 18.2 | 23.78M |
| December 17, 2025 | 18.55 | 18.4 | 18.4 | 18.65 | 18.4 | 27.91M |
| December 16, 2025 | 18.7 | 18.55 | 18.55 | 18.75 | 18.5 | 34.79M |
| December 15, 2025 | 18.9 | 18.95 | 18.95 | 19.15 | 18.75 | 52.46M |
| December 12, 2025 | 18.45 | 18.75 | 18.75 | 18.8 | 18.45 | 25.81M |
| December 11, 2025 | 18.45 | 18.35 | 18.35 | 18.45 | 18.2 | 22.32M |
| December 10, 2025 | 18.4 | 18.3 | 18.3 | 18.45 | 18.3 | 11.95M |
| December 09, 2025 | 18.55 | 18.45 | 18.45 | 18.6 | 18.4 | 15.29M |
| December 08, 2025 | 18.6 | 18.6 | 18.6 | 18.7 | 18.45 | 20.46M |
| December 05, 2025 | 18.8 | 18.7 | 18.7 | 18.85 | 18.6 | 16.83M |
| December 04, 2025 | 19.05 | 18.9 | 18.9 | 19.05 | 18.75 | 22.24M |
| December 03, 2025 | 18.85 | 19.05 | 19.05 | 19.05 | 18.7 | 42.25M |
| December 02, 2025 | 18.55 | 18.85 | 18.85 | 18.85 | 18.5 | 27.48M |
| December 01, 2025 | 18.25 | 18.6 | 18.6 | 18.8 | 18.25 | 34.93M |
| November 28, 2025 | 18.2 | 18.25 | 18.25 | 18.35 | 18.1 | 20.63M |
| November 27, 2025 | 18.1 | 18.2 | 18.2 | 18.25 | 18.05 | 17.63M |
| November 26, 2025 | 18 | 18.15 | 18.15 | 18.35 | 18 | 30.54M |
| November 25, 2025 | 18 | 17.8 | 17.8 | 18.1 | 17.8 | 23.58M |
| November 24, 2025 | 17.7 | 18.05 | 18.05 | 18.05 | 17.7 | 59.3M |
| November 21, 2025 | 17.75 | 17.65 | 17.65 | 17.9 | 17.65 | 30.18M |
| November 20, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.6 | 21.68M |
| November 19, 2025 | 17.85 | 17.7 | 17.7 | 17.85 | 17.65 | 26.45M |
| November 18, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.6 | 30.17M |