21.15
+0.15(+0.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.1 | 21.15 | 21.15 | 21.3 | 21 | 796,787 |
| February 10, 2026 | 21.1 | 21 | 21 | 21.15 | 20.85 | 981,104 |
| February 09, 2026 | 21.55 | 21.1 | 21.1 | 21.6 | 21 | 1.53M |
| February 06, 2026 | 21.7 | 21.3 | 21.3 | 21.7 | 20.95 | 2.61M |
| February 05, 2026 | 22.2 | 21.95 | 21.95 | 22.3 | 21.8 | 1.52M |
| February 04, 2026 | 21.95 | 22.15 | 22.15 | 22.35 | 21.65 | 1.78M |
| February 03, 2026 | 22 | 21.9 | 21.9 | 22.3 | 21.5 | 2.72M |
| February 02, 2026 | 22.2 | 22 | 22 | 23.5 | 21.85 | 6.75M |
| January 30, 2026 | 22.4 | 22.55 | 22.55 | 23.95 | 22 | 12.16M |
| January 29, 2026 | 21.85 | 22.35 | 22.35 | 23.3 | 21.8 | 7.4M |
| January 28, 2026 | 21.7 | 21.9 | 21.9 | 22.1 | 21.55 | 3.05M |
| January 27, 2026 | 21.8 | 21.35 | 21.35 | 21.95 | 21.3 | 1.65M |
| January 26, 2026 | 21.15 | 21.8 | 21.8 | 21.9 | 21.1 | 3.66M |
| January 23, 2026 | 20.65 | 21.1 | 21.1 | 21.35 | 20.65 | 2.29M |
| January 22, 2026 | 20.75 | 20.55 | 20.55 | 20.8 | 20.45 | 1.36M |
| January 21, 2026 | 20.6 | 20.5 | 20.5 | 20.7 | 20.35 | 1.97M |
| January 20, 2026 | 21 | 20.75 | 20.75 | 21 | 20.75 | 1.69M |
| January 19, 2026 | 20.8 | 20.9 | 20.9 | 21.25 | 20.6 | 1.93M |
| January 16, 2026 | 21.85 | 21 | 21 | 21.85 | 21 | 3.19M |
| January 15, 2026 | 21.9 | 21.65 | 21.65 | 22.6 | 21.65 | 4.82M |
| January 14, 2026 | 21.15 | 21.1 | 21.1 | 21.2 | 20.9 | 1.19M |
| January 13, 2026 | 21.4 | 21.05 | 21.05 | 21.4 | 20.8 | 1.39M |
| January 12, 2026 | 20.85 | 21.2 | 21.2 | 21.3 | 20.65 | 2.1M |
| January 09, 2026 | 21 | 20.65 | 20.65 | 21.15 | 20.35 | 2.01M |
| January 08, 2026 | 21.8 | 20.8 | 20.8 | 22.2 | 20.7 | 3.85M |
| January 07, 2026 | 20.9 | 21.8 | 21.8 | 22 | 20.8 | 6.23M |
| January 06, 2026 | 20.45 | 20.3 | 20.3 | 20.55 | 20.2 | 1.47M |
| January 05, 2026 | 20.85 | 20.45 | 20.45 | 20.85 | 20.35 | 1.94M |
| January 02, 2026 | 21.6 | 20.9 | 20.9 | 21.6 | 20.85 | 2.39M |
| December 31, 2025 | 22.4 | 21.4 | 21.4 | 22.6 | 21.4 | 4.04M |
| December 30, 2025 | 21.8 | 21.4 | 21.4 | 21.85 | 21.2 | 2.72M |
| December 29, 2025 | 21.2 | 21.7 | 21.7 | 21.85 | 21.2 | 4.7M |
| December 26, 2025 | 20.7 | 20.9 | 20.9 | 21.05 | 20.7 | 2.47M |
| December 24, 2025 | 20.55 | 20.65 | 20.65 | 20.9 | 20.55 | 1.05M |
| December 23, 2025 | 20.5 | 20.55 | 20.55 | 20.7 | 20.45 | 1.37M |
| December 22, 2025 | 20.35 | 20.45 | 20.45 | 20.55 | 20.25 | 812,311 |
| December 19, 2025 | 20.4 | 20.35 | 20.35 | 20.55 | 20.2 | 948,753 |
| December 18, 2025 | 20.15 | 20.2 | 20.2 | 20.55 | 20 | 1.24M |
| December 17, 2025 | 20.35 | 20.15 | 20.15 | 20.65 | 20.1 | 1.2M |
| December 16, 2025 | 20.45 | 20.1 | 20.1 | 20.5 | 20.05 | 1.54M |
| December 15, 2025 | 20.2 | 20.45 | 20.45 | 20.95 | 20.05 | 3.74M |
| December 12, 2025 | 19.95 | 20.15 | 20.15 | 20.35 | 19.95 | 1.2M |
| December 11, 2025 | 19.9 | 19.8 | 19.8 | 19.9 | 19.7 | 552,397 |
| December 10, 2025 | 19.9 | 19.75 | 19.75 | 20 | 19.7 | 679,114 |
| December 09, 2025 | 20.05 | 19.85 | 19.85 | 20.05 | 19.7 | 1.44M |
| December 08, 2025 | 20.35 | 20.1 | 20.1 | 20.35 | 19.95 | 1.04M |
| December 05, 2025 | 20.65 | 20.25 | 20.25 | 20.65 | 20.05 | 1.61M |
| December 04, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.4 | 1.52M |
| December 03, 2025 | 20.6 | 20.4 | 20.4 | 20.6 | 20.35 | 1.31M |
| December 02, 2025 | 20.6 | 20.6 | 20.6 | 20.85 | 20.45 | 1.57M |
| December 01, 2025 | 20.35 | 20.65 | 20.65 | 21.2 | 20.35 | 4.09M |
| November 28, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 20.2 | 1.78M |
| November 27, 2025 | 20.75 | 20.55 | 20.55 | 20.8 | 20.35 | 2.22M |
| November 26, 2025 | 20.5 | 20.6 | 20.6 | 21.7 | 20.5 | 6.3M |
| November 25, 2025 | 19.8 | 20.05 | 20.05 | 20.2 | 19.75 | 1.34M |
| November 24, 2025 | 19.5 | 19.85 | 19.85 | 20.25 | 19.5 | 2.19M |
| November 21, 2025 | 19.2 | 19 | 19 | 19.45 | 18.9 | 757,102 |
| November 20, 2025 | 19.2 | 19.25 | 19.25 | 19.3 | 18.8 | 840,246 |
| November 19, 2025 | 19.45 | 18.9 | 18.9 | 19.55 | 18.9 | 1.34M |
| November 18, 2025 | 19.95 | 19.4 | 19.4 | 20.35 | 19.4 | 1.11M |