16.50
+0.1(+0.61%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 16.6 | 16.3 | 16.3 | 16.65 | 16.2 | 1.3M |
| February 05, 2026 | 17.4 | 16.85 | 16.85 | 17.45 | 16.8 | 1.21M |
| February 04, 2026 | 17 | 17.3 | 17.3 | 17.4 | 16.8 | 1.88M |
| February 03, 2026 | 17.5 | 16.7 | 16.7 | 17.5 | 16.7 | 3.35M |
| February 02, 2026 | 17.15 | 17.4 | 17.4 | 18.1 | 17.05 | 4.12M |
| January 30, 2026 | 17.25 | 17.5 | 17.5 | 18.65 | 17.1 | 7.73M |
| January 29, 2026 | 16.7 | 17.55 | 17.55 | 17.95 | 16.65 | 6.02M |
| January 28, 2026 | 16.35 | 16.9 | 16.9 | 17.25 | 16.25 | 4.7M |
| January 27, 2026 | 16.75 | 16 | 16 | 16.75 | 16 | 981,961 |
| January 26, 2026 | 16.1 | 16.7 | 16.7 | 17.15 | 16 | 1.64M |
| January 23, 2026 | 15.65 | 15.9 | 15.9 | 16.1 | 15.65 | 629,987 |
| January 22, 2026 | 15.95 | 15.6 | 15.6 | 15.95 | 15.55 | 578,290 |
| January 21, 2026 | 16.05 | 15.75 | 15.75 | 16.05 | 15.5 | 1.22M |
| January 20, 2026 | 16.65 | 16.1 | 16.1 | 16.65 | 16.05 | 773,847 |
| January 19, 2026 | 16.2 | 16.4 | 16.4 | 16.75 | 16.15 | 1.57M |
| January 16, 2026 | 16.9 | 16.45 | 16.45 | 16.9 | 16.3 | 2.72M |
| January 15, 2026 | 16.8 | 16.95 | 16.95 | 17.45 | 16.5 | 6.25M |
| January 14, 2026 | 15.95 | 15.95 | 15.95 | 16.2 | 15.6 | 1.55M |
| January 13, 2026 | 15.8 | 15.95 | 15.95 | 16.3 | 15.3 | 1.89M |
| January 12, 2026 | 15.55 | 15.7 | 15.7 | 15.8 | 15.35 | 1.15M |
| January 09, 2026 | 15.5 | 15.25 | 15.25 | 15.5 | 15.1 | 872,353 |
| January 08, 2026 | 16.2 | 15.75 | 15.75 | 16.4 | 15.4 | 3.69M |
| January 07, 2026 | 14.8 | 15.7 | 15.7 | 15.7 | 14.7 | 3.84M |
| January 06, 2026 | 14.25 | 14.3 | 14.3 | 14.45 | 14.15 | 681,445 |
| January 05, 2026 | 14.7 | 14.2 | 14.2 | 14.7 | 14.2 | 480,145 |
| January 02, 2026 | 14.8 | 14.55 | 14.55 | 14.9 | 14.55 | 512,745 |
| December 31, 2025 | 14.75 | 14.8 | 14.8 | 15.25 | 14.55 | 1.31M |
| December 30, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.15 | 182,299 |
| December 29, 2025 | 14.1 | 14.3 | 14.3 | 14.35 | 14.1 | 1.05M |
| December 26, 2025 | 13.95 | 14 | 14 | 14.1 | 13.95 | 443,258 |
| December 24, 2025 | 14.05 | 13.95 | 13.95 | 14.05 | 13.85 | 512,881 |
| December 23, 2025 | 14 | 13.9 | 13.9 | 14 | 13.85 | 145,235 |
| December 22, 2025 | 13.9 | 13.95 | 13.95 | 13.95 | 13.85 | 180,815 |
| December 19, 2025 | 13.8 | 13.85 | 13.85 | 14.05 | 13.8 | 119,181 |
| December 18, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.8 | 98,393 |
| December 17, 2025 | 13.95 | 13.95 | 13.95 | 14.05 | 13.8 | 223,501 |
| December 16, 2025 | 13.9 | 14 | 14 | 14 | 13.7 | 282,226 |
| December 15, 2025 | 13.9 | 14 | 14 | 14.15 | 13.8 | 573,204 |
| December 12, 2025 | 13.75 | 13.75 | 13.75 | 13.9 | 13.75 | 140,201 |
| December 11, 2025 | 13.65 | 13.65 | 13.65 | 13.75 | 13.65 | 128,561 |
| December 10, 2025 | 13.75 | 13.65 | 13.65 | 13.75 | 13.65 | 141,491 |
| December 09, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.7 | 140,781 |
| December 08, 2025 | 13.9 | 13.85 | 13.85 | 13.9 | 13.75 | 158,299 |
| December 05, 2025 | 13.95 | 13.9 | 13.9 | 14.1 | 13.9 | 118,440 |
| December 04, 2025 | 14.1 | 14 | 14 | 14.1 | 13.9 | 157,192 |
| December 03, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.9 | 224,665 |
| December 02, 2025 | 14.1 | 14.1 | 14.1 | 14.15 | 13.95 | 278,683 |
| December 01, 2025 | 13.8 | 13.9 | 13.9 | 14.1 | 13.8 | 778,116 |
| November 28, 2025 | 13.85 | 13.85 | 13.85 | 13.9 | 13.75 | 127,622 |
| November 27, 2025 | 13.85 | 13.8 | 13.8 | 13.95 | 13.8 | 93,721 |
| November 26, 2025 | 13.8 | 13.85 | 13.85 | 14.2 | 13.8 | 511,553 |
| November 25, 2025 | 13.8 | 13.8 | 13.8 | 13.8 | 13.7 | 51,470 |
| November 24, 2025 | 13.85 | 13.8 | 13.8 | 13.85 | 13.7 | 82,525 |
| November 21, 2025 | 13.85 | 13.75 | 13.75 | 13.9 | 13.65 | 209,254 |
| November 20, 2025 | 13.9 | 13.85 | 13.85 | 13.9 | 13.7 | 138,470 |
| November 19, 2025 | 13.95 | 13.85 | 13.85 | 13.95 | 13.65 | 259,867 |
| November 18, 2025 | 13.9 | 13.85 | 13.85 | 14.1 | 13.7 | 472,057 |
| November 17, 2025 | 14.15 | 14 | 14 | 14.2 | 13.85 | 174,925 |
| November 14, 2025 | 14 | 14 | 14 | 14.05 | 13.9 | 502,001 |
| November 13, 2025 | 14 | 13.95 | 13.95 | 14 | 13.9 | 118,361 |