16.35
+0.1(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.25 | 16.35 | 16.35 | 16.75 | 16.25 | 124,610 |
| February 10, 2026 | 16.3 | 16.25 | 16.25 | 16.3 | 16.15 | 228,215 |
| February 09, 2026 | 16.2 | 16.15 | 16.15 | 16.4 | 16.05 | 68,026 |
| February 06, 2026 | 16.3 | 16.1 | 16.1 | 16.3 | 15.95 | 129,365 |
| February 05, 2026 | 16.75 | 16.45 | 16.45 | 16.8 | 16.3 | 69,096 |
| February 04, 2026 | 16.15 | 16.7 | 16.7 | 16.9 | 16.1 | 214,820 |
| February 03, 2026 | 16.75 | 16.1 | 16.1 | 16.8 | 16.05 | 188,149 |
| February 02, 2026 | 16.85 | 16.4 | 16.4 | 17.4 | 16.4 | 394,984 |
| January 30, 2026 | 16.6 | 16.85 | 16.85 | 17.5 | 16.6 | 902,052 |
| January 29, 2026 | 16 | 16.55 | 16.55 | 17.2 | 16 | 731,443 |
| January 28, 2026 | 16 | 16.1 | 16.1 | 16.15 | 16 | 45,122 |
| January 27, 2026 | 16.35 | 16.1 | 16.1 | 16.4 | 16.1 | 295,146 |
| January 26, 2026 | 15.9 | 16.25 | 16.25 | 16.25 | 15.9 | 106,001 |
| January 23, 2026 | 16.15 | 15.95 | 15.95 | 16.15 | 15.75 | 79,156 |
| January 22, 2026 | 16.05 | 15.85 | 15.85 | 16.1 | 15.85 | 140,421 |
| January 21, 2026 | 16.1 | 16 | 16 | 16.15 | 15.9 | 189,556 |
| January 20, 2026 | 16.35 | 16.15 | 16.15 | 16.5 | 16.15 | 126,084 |
| January 19, 2026 | 16.3 | 16.3 | 16.3 | 16.7 | 16.15 | 114,153 |
| January 16, 2026 | 16.5 | 16.35 | 16.35 | 16.65 | 16.2 | 251,262 |
| January 15, 2026 | 16.15 | 16.5 | 16.5 | 16.95 | 16.15 | 659,586 |
| January 14, 2026 | 15.9 | 16 | 16 | 16.2 | 15.85 | 401,199 |
| January 13, 2026 | 16.2 | 16.05 | 16.05 | 16.2 | 15.95 | 166,603 |
| January 12, 2026 | 16.1 | 16.15 | 16.15 | 16.35 | 16.1 | 163,401 |
| January 09, 2026 | 16.3 | 16.1 | 16.1 | 16.3 | 16 | 154,642 |
| January 08, 2026 | 17.15 | 16.15 | 16.15 | 17.15 | 16 | 735,161 |
| January 07, 2026 | 15.8 | 17.1 | 17.1 | 17.35 | 15.8 | 1.43M |
| January 06, 2026 | 15.95 | 15.8 | 15.8 | 15.95 | 15.75 | 58,426 |
| January 05, 2026 | 15.9 | 15.8 | 15.8 | 16.3 | 15.8 | 230,886 |
| January 02, 2026 | 15.8 | 15.8 | 15.8 | 16 | 15.8 | 108,016 |
| December 31, 2025 | 15.85 | 15.8 | 15.8 | 15.95 | 15.8 | 166,107 |
| December 30, 2025 | 15.65 | 15.85 | 15.85 | 15.85 | 15.55 | 127,020 |
| December 29, 2025 | 15.8 | 15.7 | 15.7 | 15.95 | 15.7 | 325,724 |
| December 26, 2025 | 16 | 15.7 | 15.7 | 16.15 | 15.65 | 296,846 |
| December 24, 2025 | 15.85 | 16 | 16 | 16 | 15.75 | 120,907 |
| December 23, 2025 | 15.75 | 15.8 | 15.8 | 15.8 | 15.7 | 64,730 |
| December 22, 2025 | 15.8 | 15.75 | 15.75 | 15.8 | 15.65 | 64,010 |
| December 19, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.6 | 347,101 |
| December 18, 2025 | 15.7 | 15.65 | 15.65 | 15.8 | 15.6 | 54,060 |
| December 17, 2025 | 15.7 | 15.65 | 15.65 | 15.75 | 15.6 | 102,003 |
| December 16, 2025 | 15.8 | 15.55 | 15.55 | 15.9 | 15.55 | 160,615 |
| December 15, 2025 | 15.75 | 15.85 | 15.85 | 16 | 15.7 | 331,001 |
| December 12, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.7 | 90,140 |
| December 11, 2025 | 15.65 | 15.65 | 15.65 | 15.75 | 15.6 | 46,163 |
| December 10, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.65 | 32,000 |
| December 09, 2025 | 15.75 | 15.65 | 15.65 | 15.75 | 15.6 | 53,000 |
| December 08, 2025 | 15.7 | 15.75 | 15.75 | 15.8 | 15.65 | 270,896 |
| December 05, 2025 | 15.75 | 15.7 | 15.7 | 15.9 | 15.7 | 277,107 |
| December 04, 2025 | 15.7 | 15.65 | 15.65 | 15.95 | 15.6 | 344,190 |
| December 03, 2025 | 15.65 | 15.65 | 15.65 | 15.7 | 15.6 | 107,000 |
| December 02, 2025 | 15.7 | 15.65 | 15.65 | 15.8 | 15.6 | 281,000 |
| December 01, 2025 | 15.65 | 15.6 | 15.6 | 16 | 15.6 | 215,227 |
| November 28, 2025 | 15.6 | 15.6 | 15.6 | 15.65 | 15.5 | 58,351 |
| November 27, 2025 | 15.6 | 15.6 | 15.6 | 15.75 | 15.6 | 115,000 |
| November 26, 2025 | 15.7 | 15.6 | 15.6 | 16.2 | 15.6 | 316,399 |
| November 25, 2025 | 15.7 | 15.65 | 15.65 | 15.7 | 15.05 | 72,159 |
| November 24, 2025 | 15.6 | 15.55 | 15.55 | 15.7 | 15.45 | 24,090 |
| November 21, 2025 | 15.55 | 15.45 | 15.45 | 15.55 | 15.45 | 28,436 |
| November 20, 2025 | 15.65 | 15.6 | 15.6 | 15.65 | 15.5 | 20,606 |
| November 19, 2025 | 15.45 | 15.45 | 15.45 | 15.7 | 15.35 | 28,320 |
| November 18, 2025 | 15.25 | 15.5 | 15.5 | 15.5 | 15 | 105,357 |