16.70
+0.3(+1.83%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.5 | 16.7 | 16.7 | 16.8 | 16.5 | 521,246 |
| February 10, 2026 | 16.7 | 16.4 | 16.4 | 16.8 | 16.4 | 326,379 |
| February 09, 2026 | 16.7 | 16.6 | 16.6 | 16.8 | 16.2 | 451,957 |
| February 06, 2026 | 16.55 | 16.45 | 16.45 | 16.55 | 15.7 | 895,117 |
| February 05, 2026 | 16.95 | 16.5 | 16.5 | 17.05 | 16.5 | 777,507 |
| February 04, 2026 | 16.8 | 16.95 | 16.95 | 17.3 | 16.65 | 792,186 |
| February 03, 2026 | 17.5 | 16.8 | 16.8 | 17.55 | 16.6 | 1.3M |
| February 02, 2026 | 17.55 | 17.3 | 17.3 | 18.55 | 17.15 | 2.73M |
| January 30, 2026 | 17.3 | 17.95 | 17.95 | 19 | 16.85 | 8.34M |
| January 29, 2026 | 16.8 | 17.4 | 17.4 | 18.25 | 16.65 | 6.41M |
| January 28, 2026 | 16.75 | 16.6 | 16.6 | 16.9 | 16.45 | 920,459 |
| January 27, 2026 | 16.7 | 16.35 | 16.35 | 16.75 | 16.25 | 536,897 |
| January 26, 2026 | 16.45 | 16.75 | 16.75 | 16.85 | 16.45 | 800,081 |
| January 23, 2026 | 16.2 | 16.2 | 16.2 | 16.4 | 16.05 | 596,829 |
| January 22, 2026 | 16 | 15.9 | 15.9 | 16.35 | 15.9 | 317,463 |
| January 21, 2026 | 16.3 | 15.9 | 15.9 | 16.35 | 15.85 | 767,488 |
| January 20, 2026 | 16.75 | 16.4 | 16.4 | 16.85 | 16.35 | 561,566 |
| January 19, 2026 | 16.55 | 16.7 | 16.7 | 16.9 | 16.3 | 774,959 |
| January 16, 2026 | 16.9 | 16.8 | 16.8 | 17 | 16.65 | 1.01M |
| January 15, 2026 | 17 | 17.2 | 17.2 | 17.9 | 16.9 | 5.63M |
| January 14, 2026 | 16.5 | 16.3 | 16.3 | 16.5 | 16.05 | 618,223 |
| January 13, 2026 | 16.75 | 16.35 | 16.35 | 16.75 | 16.1 | 811,226 |
| January 12, 2026 | 16.5 | 16.75 | 16.75 | 16.95 | 16.5 | 1.4M |
| January 09, 2026 | 16.4 | 16.25 | 16.25 | 16.4 | 15.9 | 972,244 |
| January 08, 2026 | 17.65 | 16.6 | 16.6 | 17.7 | 16.3 | 3.38M |
| January 07, 2026 | 15.05 | 16.3 | 16.3 | 16.3 | 15.05 | 2.32M |
| January 06, 2026 | 14.7 | 14.85 | 14.85 | 14.9 | 14.7 | 208,786 |
| January 05, 2026 | 15.45 | 14.65 | 14.65 | 15.45 | 14.5 | 417,511 |
| January 02, 2026 | 15.35 | 15.3 | 15.3 | 15.45 | 15.2 | 617,279 |
| December 31, 2025 | 15.7 | 15.35 | 15.35 | 16 | 15.25 | 1.4M |
| December 30, 2025 | 15 | 14.95 | 14.95 | 15 | 14.7 | 221,392 |
| December 29, 2025 | 15.05 | 15 | 15 | 15.1 | 14.75 | 630,812 |
| December 26, 2025 | 14.5 | 14.6 | 14.6 | 14.65 | 14.45 | 398,358 |
| December 24, 2025 | 14.3 | 14.45 | 14.45 | 14.5 | 14.25 | 324,082 |
| December 23, 2025 | 14.3 | 14.15 | 14.15 | 14.3 | 14.15 | 56,146 |
| December 22, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.1 | 93,178 |
| December 19, 2025 | 14.4 | 14.25 | 14.25 | 14.4 | 14.15 | 60,315 |
| December 18, 2025 | 14.1 | 14.15 | 14.15 | 14.15 | 14 | 107,158 |
| December 17, 2025 | 14.35 | 14.15 | 14.15 | 14.4 | 14.1 | 123,341 |
| December 16, 2025 | 14.45 | 14.15 | 14.15 | 14.5 | 14.1 | 171,735 |
| December 15, 2025 | 14.25 | 14.35 | 14.35 | 14.65 | 14.15 | 349,777 |
| December 12, 2025 | 14.35 | 14.1 | 14.1 | 14.5 | 14.1 | 331,741 |
| December 11, 2025 | 14.15 | 14.1 | 14.1 | 14.25 | 14.05 | 93,459 |
| December 10, 2025 | 14.2 | 14.25 | 14.25 | 14.3 | 14.15 | 113,225 |
| December 09, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.2 | 60,000 |
| December 08, 2025 | 14.15 | 14.4 | 14.4 | 14.55 | 14.15 | 139,091 |
| December 05, 2025 | 14.55 | 14.3 | 14.3 | 14.6 | 14.15 | 229,234 |
| December 04, 2025 | 14.8 | 14.6 | 14.6 | 14.85 | 14.6 | 225,146 |
| December 03, 2025 | 14.85 | 14.6 | 14.6 | 14.85 | 14.5 | 114,551 |
| December 02, 2025 | 14.7 | 14.65 | 14.65 | 14.8 | 14.5 | 226,273 |
| December 01, 2025 | 14.4 | 14.5 | 14.5 | 15 | 14.4 | 546,638 |
| November 28, 2025 | 14.3 | 14.4 | 14.4 | 14.5 | 14.15 | 213,172 |
| November 27, 2025 | 14.4 | 14.3 | 14.3 | 14.4 | 14.15 | 109,726 |
| November 26, 2025 | 14.15 | 14.3 | 14.3 | 14.75 | 14.15 | 835,302 |
| November 25, 2025 | 14.1 | 14 | 14 | 14.2 | 13.9 | 148,040 |
| November 24, 2025 | 13.6 | 14 | 14 | 14.15 | 13.6 | 408,568 |
| November 21, 2025 | 13.55 | 13.6 | 13.6 | 13.75 | 13.55 | 62,456 |
| November 20, 2025 | 13.75 | 13.75 | 13.75 | 14 | 13.65 | 58,360 |
| November 19, 2025 | 13.65 | 13.75 | 13.75 | 13.8 | 13.5 | 140,448 |
| November 18, 2025 | 13.8 | 13.8 | 13.8 | 13.9 | 13.55 | 123,075 |