18.80
+0.45(+2.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.45 | 18.8 | 18.8 | 18.95 | 18.45 | 142,846 |
| February 10, 2026 | 18.45 | 18.35 | 18.35 | 18.7 | 18.35 | 132,690 |
| February 09, 2026 | 18.55 | 18.25 | 18.25 | 18.55 | 18.15 | 139,425 |
| February 06, 2026 | 18.6 | 18.45 | 18.45 | 18.6 | 18.25 | 203,538 |
| February 05, 2026 | 19.4 | 18.95 | 18.95 | 19.4 | 18.9 | 108,578 |
| February 04, 2026 | 19.35 | 19.35 | 19.35 | 19.55 | 19.1 | 248,608 |
| February 03, 2026 | 20 | 19.25 | 19.25 | 20 | 19.1 | 289,538 |
| February 02, 2026 | 20.1 | 19.65 | 19.65 | 20.85 | 19.5 | 1.01M |
| January 30, 2026 | 19.6 | 20.1 | 20.1 | 21.9 | 18.5 | 4.4M |
| January 29, 2026 | 18.7 | 20.45 | 20.45 | 20.45 | 18.7 | 1.97M |
| January 28, 2026 | 18.25 | 18.6 | 18.6 | 18.65 | 18.2 | 351,507 |
| January 27, 2026 | 18.45 | 18.2 | 18.2 | 18.45 | 18 | 48,833 |
| January 26, 2026 | 18.3 | 18.4 | 18.4 | 18.45 | 17.85 | 157,917 |
| January 23, 2026 | 17.9 | 18.25 | 18.25 | 18.25 | 17.9 | 121,107 |
| January 22, 2026 | 18.1 | 17.85 | 17.85 | 18.15 | 17.85 | 119,026 |
| January 21, 2026 | 18.5 | 17.9 | 17.9 | 18.5 | 17.65 | 205,132 |
| January 20, 2026 | 19 | 18.55 | 18.55 | 19 | 18.55 | 190,799 |
| January 19, 2026 | 19.05 | 19 | 19 | 19.3 | 18.85 | 227,480 |
| January 16, 2026 | 19.5 | 19.2 | 19.2 | 19.9 | 19 | 275,610 |
| January 15, 2026 | 20.9 | 19.1 | 19.1 | 20.9 | 19 | 1.15M |
| January 14, 2026 | 18.25 | 19.9 | 19.9 | 19.9 | 18.05 | 484,597 |
| January 13, 2026 | 18.25 | 18.1 | 18.1 | 18.25 | 17.85 | 155,009 |
| January 12, 2026 | 17.9 | 18.25 | 18.25 | 18.3 | 17.9 | 110,837 |
| January 09, 2026 | 17.8 | 17.85 | 17.85 | 18 | 17.5 | 140,758 |
| January 08, 2026 | 18.4 | 17.8 | 17.8 | 19 | 17.75 | 751,982 |
| January 07, 2026 | 17.35 | 18.85 | 18.85 | 18.85 | 17.15 | 1.04M |
| January 06, 2026 | 17.2 | 17.15 | 17.15 | 17.2 | 17 | 101,610 |
| January 05, 2026 | 17.45 | 17.15 | 17.15 | 17.45 | 16.9 | 127,244 |
| January 02, 2026 | 17.5 | 17.45 | 17.45 | 17.75 | 16.65 | 124,548 |
| December 31, 2025 | 17.8 | 17.5 | 17.5 | 17.8 | 17.3 | 60,589 |
| December 30, 2025 | 17.65 | 17.6 | 17.6 | 17.75 | 17.6 | 26,151 |
| December 29, 2025 | 18 | 17.65 | 17.65 | 18 | 17.45 | 186,664 |
| December 26, 2025 | 17 | 17.05 | 17.05 | 17.35 | 17 | 70,149 |
| December 24, 2025 | 17.25 | 16.9 | 16.9 | 17.25 | 16.85 | 43,350 |
| December 23, 2025 | 17.15 | 16.9 | 16.9 | 17.15 | 16.9 | 52,790 |
| December 22, 2025 | 17.35 | 16.95 | 16.95 | 17.35 | 16.75 | 68,179 |
| December 19, 2025 | 16.75 | 17 | 17 | 17.2 | 16.75 | 39,225 |
| December 18, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.7 | 31,145 |
| December 17, 2025 | 17.05 | 16.8 | 16.8 | 17.35 | 16.8 | 76,592 |
| December 16, 2025 | 17 | 17.1 | 17.1 | 17.65 | 17 | 186,845 |
| December 15, 2025 | 16.35 | 17 | 17 | 17.2 | 16.35 | 206,209 |
| December 12, 2025 | 16.3 | 16.2 | 16.2 | 16.35 | 16.2 | 10,171 |
| December 11, 2025 | 16.35 | 16.2 | 16.2 | 16.35 | 15.95 | 56,796 |
| December 10, 2025 | 16.4 | 16.2 | 16.2 | 16.45 | 16.2 | 32,149 |
| December 09, 2025 | 16.7 | 16.45 | 16.45 | 16.7 | 16.4 | 20,870 |
| December 08, 2025 | 16.65 | 16.6 | 16.6 | 16.75 | 16.4 | 29,119 |
| December 05, 2025 | 16.75 | 16.6 | 16.6 | 16.8 | 16.45 | 39,667 |
| December 04, 2025 | 16.75 | 16.7 | 16.7 | 16.8 | 16.6 | 29,461 |
| December 03, 2025 | 16.55 | 16.75 | 16.75 | 16.8 | 16.4 | 70,879 |
| December 02, 2025 | 16.6 | 16.6 | 16.6 | 16.8 | 16.55 | 88,003 |
| December 01, 2025 | 16.25 | 16.45 | 16.45 | 16.7 | 16.1 | 94,263 |
| November 28, 2025 | 16.4 | 16.2 | 16.2 | 16.4 | 16.1 | 58,011 |
| November 27, 2025 | 15.95 | 16.4 | 16.4 | 16.4 | 15.9 | 55,821 |
| November 26, 2025 | 15.7 | 16.15 | 16.15 | 16.3 | 15.7 | 198,619 |
| November 25, 2025 | 15.55 | 15.4 | 15.4 | 15.55 | 15.4 | 22,000 |
| November 24, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.35 | 54,072 |
| November 21, 2025 | 15.6 | 15.3 | 15.3 | 15.65 | 15.3 | 73,130 |
| November 20, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.4 | 38,948 |
| November 19, 2025 | 15.6 | 15.5 | 15.5 | 15.6 | 15.45 | 25,999 |
| November 18, 2025 | 15.8 | 15.55 | 15.55 | 15.8 | 15.3 | 71,273 |