16.40
+0.05(+0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.35 | 16.4 | 16.4 | 16.5 | 16.1 | 15,188 |
| February 10, 2026 | 15.85 | 16.35 | 16.35 | 16.6 | 15.8 | 42,026 |
| February 09, 2026 | 15.95 | 15.8 | 15.8 | 15.95 | 15.8 | 3,244 |
| February 06, 2026 | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 2,318 |
| February 05, 2026 | 16 | 16 | 16 | 16 | 16 | 1,373 |
| February 04, 2026 | 16.5 | 16.1 | 16.1 | 16.5 | 16.1 | 8,654 |
| February 03, 2026 | 15.95 | 15.95 | 15.95 | 16.4 | 15.95 | 16,363 |
| February 02, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 3,069 |
| January 30, 2026 | 16.05 | 16.3 | 16.3 | 16.35 | 16.05 | 16,142 |
| January 29, 2026 | 15.95 | 16.05 | 16.05 | 16.7 | 15.95 | 59,757 |
| January 28, 2026 | 15.5 | 15.7 | 15.7 | 15.7 | 15.5 | 10,220 |
| January 27, 2026 | 15.65 | 15.55 | 15.55 | 15.65 | 15.55 | 12,172 |
| January 26, 2026 | 15.65 | 15.65 | 15.65 | 15.9 | 15.65 | 7,707 |
| January 23, 2026 | 15.8 | 15.65 | 15.65 | 15.8 | 15.65 | 8,528 |
| January 22, 2026 | 15.9 | 15.8 | 15.8 | 16.1 | 15.8 | 14,141 |
| January 21, 2026 | 15.8 | 15.8 | 15.8 | 15.9 | 15.75 | 11,084 |
| January 20, 2026 | 16.05 | 15.9 | 15.9 | 16.05 | 15.8 | 22,255 |
| January 19, 2026 | 16 | 16.15 | 16.15 | 16.35 | 16 | 38,542 |
| January 16, 2026 | 15.9 | 16.6 | 16.6 | 16.6 | 15.85 | 17,770 |
| January 15, 2026 | 15.65 | 16.2 | 16.2 | 16.2 | 15.65 | 33,497 |
| January 14, 2026 | 16.05 | 15.65 | 15.65 | 16.05 | 15.65 | 37,177 |
| January 13, 2026 | 15.9 | 15.8 | 15.8 | 15.9 | 15.8 | 12,817 |
| January 12, 2026 | 16.1 | 15.85 | 15.85 | 16.1 | 15.85 | 5,969 |
| January 09, 2026 | 16 | 16.1 | 16.1 | 16.1 | 15.75 | 19,123 |
| January 08, 2026 | 16.95 | 16.05 | 16.05 | 16.95 | 15.9 | 43,733 |
| January 07, 2026 | 16.5 | 16.9 | 16.9 | 16.9 | 16.35 | 41,644 |
| January 06, 2026 | 16.25 | 16.3 | 16.3 | 16.4 | 16.25 | 13,922 |
| January 05, 2026 | 17.35 | 16.85 | 16.85 | 17.35 | 16.7 | 24,210 |
| January 02, 2026 | 17.5 | 17.5 | 17.5 | 17.55 | 17.5 | 11,912 |
| December 31, 2025 | 17.55 | 17.5 | 17.5 | 17.6 | 17.4 | 36,790 |
| December 30, 2025 | 16.75 | 16.95 | 16.95 | 16.95 | 16 | 91,188 |
| December 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 92,899 |
| December 26, 2025 | 15.35 | 15.5 | 15.5 | 15.5 | 15.35 | 5,022 |
| December 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2,659 |
| December 23, 2025 | 15.3 | 15.4 | 15.4 | 15.45 | 15.25 | 13,752 |
| December 22, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 4,159 |
| December 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
| December 18, 2025 | 15.25 | 15.95 | 15.95 | 15.95 | 15.25 | 13,701 |
| December 17, 2025 | 15.5 | 15.4 | 15.4 | 15.6 | 15.4 | 15,055 |
| December 16, 2025 | 15.6 | 15.35 | 15.35 | 15.6 | 15.3 | 19,191 |
| December 15, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 4,038 |
| December 12, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 3,041 |
| December 11, 2025 | 15.55 | 15.6 | 15.6 | 15.6 | 15.55 | 3,040 |
| December 10, 2025 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 1,480 |
| December 09, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 |
| December 08, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1,278 |
| December 05, 2025 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 1,032 |
| December 04, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1,037 |
| December 03, 2025 | 15.8 | 15.7 | 15.7 | 15.8 | 15.7 | 6,568 |
| December 02, 2025 | 16.5 | 15.8 | 15.8 | 16.5 | 15.8 | 3,037 |
| December 01, 2025 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 1,431 |
| November 28, 2025 | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0 |
| November 27, 2025 | 16.25 | 16.1 | 16.1 | 16.25 | 16.1 | 8,568 |
| November 26, 2025 | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | 1,014 |
| November 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1,019 |
| November 24, 2025 | 16.9 | 16.25 | 16.25 | 16.9 | 16.2 | 13,621 |
| November 21, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.3 | 5,425 |
| November 20, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0 |
| November 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1,287 |
| November 18, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |