14.95
+0.15(+1.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.9 | 14.95 | 14.95 | 15 | 14.8 | 1.46M |
| February 10, 2026 | 14.85 | 14.8 | 14.8 | 14.95 | 14.8 | 851,139 |
| February 09, 2026 | 14.9 | 14.8 | 14.8 | 14.95 | 14.7 | 1.3M |
| February 06, 2026 | 14.85 | 14.75 | 14.75 | 14.85 | 14.65 | 2.84M |
| February 05, 2026 | 14.9 | 14.9 | 14.9 | 14.95 | 14.8 | 900,526 |
| February 04, 2026 | 14.8 | 14.85 | 14.85 | 15.05 | 14.75 | 1.33M |
| February 03, 2026 | 15.15 | 14.8 | 14.8 | 15.2 | 14.8 | 2.07M |
| February 02, 2026 | 15.6 | 15.1 | 15.1 | 16 | 15.1 | 3.85M |
| January 30, 2026 | 15.3 | 15.55 | 15.55 | 15.95 | 15.1 | 8.56M |
| January 29, 2026 | 14.75 | 15.35 | 15.35 | 16 | 14.75 | 8.54M |
| January 28, 2026 | 14.85 | 14.85 | 14.85 | 14.95 | 14.7 | 1.68M |
| January 27, 2026 | 14.95 | 14.75 | 14.75 | 15 | 14.7 | 1.56M |
| January 26, 2026 | 14.7 | 14.95 | 14.95 | 15 | 14.7 | 1.8M |
| January 23, 2026 | 14.75 | 14.7 | 14.7 | 14.75 | 14.65 | 1.68M |
| January 22, 2026 | 14.75 | 14.75 | 14.75 | 14.85 | 14.65 | 1.56M |
| January 21, 2026 | 14.8 | 14.75 | 14.75 | 14.8 | 14.6 | 4.05M |
| January 20, 2026 | 14.8 | 14.8 | 14.8 | 14.8 | 14.7 | 2.47M |
| January 19, 2026 | 14.75 | 14.8 | 14.8 | 14.9 | 14.7 | 1.34M |
| January 16, 2026 | 15.05 | 14.8 | 14.8 | 15.05 | 14.8 | 1.51M |
| January 15, 2026 | 15 | 15.05 | 15.05 | 15.3 | 15 | 1.94M |
| January 14, 2026 | 14.9 | 14.95 | 14.95 | 15 | 14.85 | 843,252 |
| January 13, 2026 | 15 | 14.8 | 14.8 | 15 | 14.8 | 908,728 |
| January 12, 2026 | 14.8 | 14.8 | 14.8 | 15 | 14.75 | 1.11M |
| January 09, 2026 | 14.85 | 14.8 | 14.8 | 14.9 | 14.65 | 3.33M |
| January 08, 2026 | 15.25 | 14.85 | 14.85 | 15.4 | 14.85 | 2.38M |
| January 07, 2026 | 14.8 | 15.2 | 15.2 | 15.35 | 14.8 | 4.18M |
| January 06, 2026 | 14.7 | 14.7 | 14.7 | 14.8 | 14.65 | 1.9M |
| January 05, 2026 | 14.75 | 14.8 | 14.8 | 14.8 | 14.7 | 2.31M |
| January 02, 2026 | 14.9 | 14.8 | 14.8 | 14.9 | 14.7 | 1.85M |
| December 31, 2025 | 15 | 15.05 | 15.05 | 15.05 | 14.75 | 1.87M |
| December 30, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.75 | 578,216 |
| December 29, 2025 | 14.85 | 14.85 | 14.85 | 15 | 14.85 | 1.08M |
| December 26, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.7 | 1.14M |
| December 24, 2025 | 14.8 | 14.8 | 14.8 | 14.8 | 14.7 | 1.2M |
| December 23, 2025 | 14.75 | 14.8 | 14.8 | 14.8 | 14.7 | 1.5M |
| December 22, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.7 | 1.08M |
| December 19, 2025 | 14.75 | 14.85 | 14.85 | 14.85 | 14.65 | 3.77M |
| December 18, 2025 | 14.8 | 14.8 | 14.8 | 14.9 | 14.7 | 978,705 |
| December 17, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.7 | 1.93M |
| December 16, 2025 | 14.95 | 14.9 | 14.9 | 14.95 | 14.75 | 2.37M |
| December 15, 2025 | 15 | 15 | 15 | 15.35 | 14.95 | 1.73M |
| December 12, 2025 | 15.1 | 15 | 15 | 15.15 | 14.95 | 995,408 |
| December 11, 2025 | 15 | 15.05 | 15.05 | 15.05 | 14.9 | 865,277 |
| December 10, 2025 | 14.95 | 15 | 15 | 15.05 | 14.95 | 656,082 |
| December 09, 2025 | 14.95 | 15 | 15 | 15.05 | 14.95 | 629,645 |
| December 08, 2025 | 15.05 | 15 | 15 | 15.05 | 14.95 | 831,941 |
| December 05, 2025 | 15.1 | 15.05 | 15.05 | 15.2 | 15 | 1.05M |
| December 04, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.1 | 751,250 |
| December 03, 2025 | 15.25 | 15.15 | 15.15 | 15.25 | 15.05 | 900,072 |
| December 02, 2025 | 15.1 | 15.2 | 15.2 | 15.3 | 15.05 | 1.5M |
| December 01, 2025 | 14.8 | 15 | 15 | 15.3 | 14.8 | 1.36M |
| November 28, 2025 | 14.85 | 14.9 | 14.9 | 15.05 | 14.85 | 1.47M |
| November 27, 2025 | 14.9 | 14.9 | 14.9 | 14.95 | 14.8 | 535,326 |
| November 26, 2025 | 14.8 | 14.95 | 14.95 | 15.1 | 14.8 | 1.42M |
| November 25, 2025 | 14.75 | 14.75 | 14.75 | 14.8 | 14.7 | 328,871 |
| November 24, 2025 | 14.7 | 14.7 | 14.7 | 14.75 | 14.65 | 2.02M |
| November 21, 2025 | 14.75 | 14.7 | 14.7 | 14.85 | 14.6 | 1.22M |
| November 20, 2025 | 14.65 | 14.75 | 14.75 | 14.8 | 14.65 | 795,322 |
| November 19, 2025 | 14.55 | 14.65 | 14.65 | 14.75 | 14.55 | 1.13M |
| November 18, 2025 | 14.3 | 14.65 | 14.65 | 14.65 | 14.25 | 2.36M |