15.60
+0.35(+2.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 15.7 | 15.15 | 15.15 | 15.7 | 14.9 | 1.12M |
| February 05, 2026 | 16 | 15.7 | 15.7 | 16.1 | 15.6 | 899,615 |
| February 04, 2026 | 16.05 | 16 | 16 | 16.4 | 15.8 | 1.69M |
| February 03, 2026 | 16.65 | 16 | 16 | 16.9 | 15.95 | 3.03M |
| February 02, 2026 | 16.3 | 16.6 | 16.6 | 17.9 | 16 | 7.48M |
| January 30, 2026 | 15.8 | 16.55 | 16.55 | 17.35 | 15.2 | 13.22M |
| January 29, 2026 | 15.25 | 15.8 | 15.8 | 16.5 | 15.15 | 13.31M |
| January 28, 2026 | 14.95 | 15 | 15 | 15.25 | 14.85 | 504,064 |
| January 27, 2026 | 15.35 | 14.85 | 14.85 | 15.35 | 14.8 | 328,389 |
| January 26, 2026 | 14.85 | 15.2 | 15.2 | 15.25 | 14.8 | 726,194 |
| January 23, 2026 | 15.1 | 14.9 | 14.9 | 15.1 | 14.7 | 391,226 |
| January 22, 2026 | 14.95 | 14.75 | 14.75 | 15 | 14.7 | 345,629 |
| January 21, 2026 | 15.15 | 14.8 | 14.8 | 15.15 | 14.8 | 383,209 |
| January 20, 2026 | 15.35 | 14.95 | 14.95 | 15.35 | 14.95 | 698,943 |
| January 19, 2026 | 15.2 | 15.35 | 15.35 | 15.5 | 15.1 | 559,923 |
| January 16, 2026 | 15.6 | 15.3 | 15.3 | 15.6 | 15.2 | 844,018 |
| January 15, 2026 | 15.5 | 15.75 | 15.75 | 16.15 | 15.5 | 2.87M |
| January 14, 2026 | 14.8 | 15.5 | 15.5 | 15.5 | 14.8 | 826,992 |
| January 13, 2026 | 15.2 | 14.9 | 14.9 | 15.2 | 14.7 | 629,208 |
| January 12, 2026 | 15 | 14.95 | 14.95 | 15.25 | 14.75 | 717,390 |
| January 09, 2026 | 15 | 14.7 | 14.7 | 15.1 | 14.45 | 485,897 |
| January 08, 2026 | 15.75 | 14.9 | 14.9 | 16 | 14.9 | 2.44M |
| January 07, 2026 | 14.6 | 15.6 | 15.6 | 15.6 | 14.4 | 2.45M |
| January 06, 2026 | 14.3 | 14.2 | 14.2 | 14.3 | 14 | 319,925 |
| January 05, 2026 | 14.8 | 14.15 | 14.15 | 14.8 | 14.15 | 387,859 |
| January 02, 2026 | 14.65 | 14.5 | 14.5 | 14.7 | 14.45 | 191,140 |
| December 31, 2025 | 14.9 | 14.55 | 14.55 | 15.4 | 14.55 | 727,605 |
| December 30, 2025 | 14.8 | 14.65 | 14.65 | 14.9 | 14.55 | 203,522 |
| December 29, 2025 | 14.5 | 14.75 | 14.75 | 14.8 | 14.5 | 359,447 |
| December 26, 2025 | 14.3 | 14.35 | 14.35 | 14.5 | 14.25 | 247,179 |
| December 24, 2025 | 14.3 | 14.15 | 14.15 | 14.4 | 14.15 | 66,029 |
| December 23, 2025 | 14.35 | 14.1 | 14.1 | 14.35 | 14.1 | 85,945 |
| December 22, 2025 | 14.25 | 14.25 | 14.25 | 14.35 | 14.15 | 101,424 |
| December 19, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14.1 | 89,510 |
| December 18, 2025 | 14.25 | 14.1 | 14.1 | 14.25 | 14.05 | 180,684 |
| December 17, 2025 | 14.45 | 14.15 | 14.15 | 14.5 | 14.15 | 152,578 |
| December 16, 2025 | 14.75 | 14.3 | 14.3 | 14.75 | 14.3 | 428,664 |
| December 15, 2025 | 14.45 | 14.45 | 14.45 | 14.9 | 14.35 | 798,406 |
| December 12, 2025 | 14.25 | 14.15 | 14.15 | 14.4 | 14.05 | 285,601 |
| December 11, 2025 | 13.9 | 13.95 | 13.95 | 14 | 13.8 | 92,275 |
| December 10, 2025 | 13.9 | 13.85 | 13.85 | 14.05 | 13.8 | 97,122 |
| December 09, 2025 | 13.9 | 13.95 | 13.95 | 14.1 | 13.85 | 100,490 |
| December 08, 2025 | 14.1 | 13.95 | 13.95 | 14.15 | 13.9 | 186,448 |
| December 05, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.05 | 133,474 |
| December 04, 2025 | 14.45 | 14.3 | 14.3 | 14.45 | 14.2 | 180,269 |
| December 03, 2025 | 14.65 | 14.35 | 14.35 | 14.65 | 14.3 | 206,888 |
| December 02, 2025 | 14.35 | 14.4 | 14.4 | 14.5 | 14.25 | 269,662 |
| December 01, 2025 | 14.1 | 14.15 | 14.15 | 14.7 | 14 | 631,478 |
| November 28, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 13.8 | 256,844 |
| November 27, 2025 | 13.8 | 13.9 | 13.9 | 14.05 | 13.6 | 136,982 |
| November 26, 2025 | 13.7 | 13.75 | 13.75 | 14.4 | 13.7 | 640,977 |
| November 25, 2025 | 13.3 | 13.3 | 13.3 | 13.4 | 13.25 | 118,082 |
| November 24, 2025 | 13 | 13.2 | 13.2 | 13.5 | 13 | 267,377 |
| November 21, 2025 | 13.35 | 13 | 13 | 13.35 | 13 | 314,754 |
| November 20, 2025 | 13.3 | 13.25 | 13.25 | 13.5 | 13.15 | 149,808 |
| November 19, 2025 | 13.3 | 13.3 | 13.3 | 13.35 | 13.2 | 302,201 |
| November 18, 2025 | 13.5 | 13.4 | 13.4 | 13.55 | 13.35 | 240,786 |
| November 17, 2025 | 13.95 | 13.65 | 13.65 | 14 | 13.65 | 322,409 |
| November 14, 2025 | 14.1 | 13.9 | 13.9 | 14.25 | 13.9 | 178,945 |
| November 13, 2025 | 14.1 | 14.1 | 14.1 | 14.25 | 14.05 | 102,077 |