21.15
-0.45(-2.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.4 | 21.15 | 21.15 | 21.45 | 20.8 | 299,875 |
| February 10, 2026 | 21.75 | 21.6 | 21.6 | 21.75 | 21.5 | 114,498 |
| February 09, 2026 | 21.5 | 21.75 | 21.75 | 21.9 | 21.5 | 171,370 |
| February 06, 2026 | 21.75 | 21.3 | 21.3 | 21.75 | 21.1 | 200,362 |
| February 05, 2026 | 22.15 | 21.9 | 21.9 | 22.2 | 21.9 | 96,099 |
| February 04, 2026 | 21.7 | 22.15 | 22.15 | 22.2 | 21.6 | 161,967 |
| February 03, 2026 | 21.8 | 21.7 | 21.7 | 22.1 | 21.4 | 362,262 |
| February 02, 2026 | 22.2 | 21.8 | 21.8 | 22.2 | 21.6 | 220,984 |
| January 30, 2026 | 22.15 | 22.1 | 22.1 | 22.55 | 22.05 | 401,235 |
| January 29, 2026 | 22.3 | 22.15 | 22.15 | 22.35 | 22 | 323,515 |
| January 28, 2026 | 22.2 | 22.1 | 22.1 | 22.45 | 22.05 | 348,874 |
| January 27, 2026 | 22.7 | 22.4 | 22.4 | 22.7 | 22.35 | 241,686 |
| January 26, 2026 | 22.8 | 22.7 | 22.7 | 23 | 22.65 | 320,521 |
| January 23, 2026 | 22.45 | 22.6 | 22.6 | 22.7 | 22.15 | 429,494 |
| January 22, 2026 | 23.15 | 22.5 | 22.5 | 23.15 | 22.4 | 542,766 |
| January 21, 2026 | 23.2 | 22.65 | 22.65 | 23.7 | 22.55 | 831,092 |
| January 20, 2026 | 23.65 | 23.2 | 23.2 | 23.95 | 23.05 | 890,131 |
| January 19, 2026 | 22.95 | 23.65 | 23.65 | 24.4 | 22.8 | 2.57M |
| January 16, 2026 | 22.75 | 22.5 | 22.5 | 22.75 | 22.35 | 526,148 |
| January 15, 2026 | 23.35 | 22.4 | 22.4 | 23.4 | 22.15 | 1.61M |
| January 14, 2026 | 20.75 | 22.65 | 22.65 | 22.65 | 20.75 | 1.03M |
| January 13, 2026 | 20.55 | 20.6 | 20.6 | 20.75 | 20.3 | 231,203 |
| January 12, 2026 | 20.8 | 20.5 | 20.5 | 20.8 | 20.5 | 229,031 |
| January 09, 2026 | 21.1 | 20.85 | 20.85 | 21.2 | 20.75 | 195,128 |
| January 08, 2026 | 20.7 | 20.85 | 20.85 | 21.1 | 20.7 | 261,639 |
| January 07, 2026 | 20.55 | 20.75 | 20.75 | 20.85 | 20.55 | 222,892 |
| January 06, 2026 | 20.55 | 20.55 | 20.55 | 20.8 | 20.5 | 148,771 |
| January 05, 2026 | 20.6 | 20.5 | 20.5 | 20.6 | 20.35 | 244,816 |
| January 02, 2026 | 20.55 | 20.7 | 20.7 | 20.7 | 20.45 | 288,167 |
| December 31, 2025 | 20.6 | 20.55 | 20.55 | 20.6 | 20.35 | 156,413 |
| December 30, 2025 | 20.9 | 20.6 | 20.6 | 20.9 | 20.35 | 254,165 |
| December 29, 2025 | 21.05 | 21 | 21 | 21.05 | 20.95 | 122,277 |
| December 26, 2025 | 21.3 | 20.95 | 20.95 | 21.3 | 20.8 | 209,268 |
| December 24, 2025 | 21.7 | 21.3 | 21.3 | 21.7 | 21.2 | 111,199 |
| December 23, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.3 | 109,247 |
| December 22, 2025 | 21.15 | 21.45 | 21.45 | 21.7 | 21.15 | 259,004 |
| December 19, 2025 | 21 | 21.1 | 21.1 | 21.15 | 21 | 116,927 |
| December 18, 2025 | 21.15 | 21.05 | 21.05 | 21.15 | 21 | 141,839 |
| December 17, 2025 | 21.6 | 21.05 | 21.05 | 21.6 | 21.05 | 202,644 |
| December 16, 2025 | 21.5 | 21.55 | 21.55 | 21.6 | 21.15 | 148,484 |
| December 15, 2025 | 21.05 | 21.65 | 21.65 | 21.7 | 20.8 | 239,503 |
| December 12, 2025 | 21.2 | 21.3 | 21.3 | 21.5 | 21.2 | 168,631 |
| December 11, 2025 | 21.1 | 21.2 | 21.2 | 21.35 | 21.05 | 142,433 |
| December 10, 2025 | 20.8 | 21.05 | 21.05 | 21.55 | 20.8 | 480,789 |
| December 09, 2025 | 20.8 | 20.8 | 20.8 | 20.8 | 20.5 | 136,115 |
| December 08, 2025 | 20.75 | 20.8 | 20.8 | 20.8 | 20.6 | 120,322 |
| December 05, 2025 | 20.9 | 20.8 | 20.8 | 21.2 | 20.7 | 124,224 |
| December 04, 2025 | 20.9 | 20.8 | 20.8 | 21.05 | 20.7 | 153,346 |
| December 03, 2025 | 20.8 | 20.9 | 20.9 | 20.95 | 20.7 | 98,020 |
| December 02, 2025 | 20.8 | 20.9 | 20.9 | 21.15 | 20.8 | 204,789 |
| December 01, 2025 | 21 | 20.65 | 20.65 | 21 | 20.5 | 174,550 |
| November 28, 2025 | 20.5 | 21 | 21 | 21.1 | 20.5 | 330,740 |
| November 27, 2025 | 20.55 | 20.5 | 20.5 | 20.6 | 20.25 | 157,139 |
| November 26, 2025 | 20.2 | 20.55 | 20.55 | 20.65 | 20.2 | 378,684 |
| November 25, 2025 | 19.6 | 19.95 | 19.95 | 19.95 | 19.6 | 292,227 |
| November 24, 2025 | 19.25 | 19.4 | 19.4 | 19.7 | 19.1 | 256,385 |
| November 21, 2025 | 19.85 | 19.25 | 19.25 | 19.85 | 19.1 | 331,402 |
| November 20, 2025 | 19.75 | 19.85 | 19.85 | 20.15 | 19.7 | 229,443 |
| November 19, 2025 | 19.75 | 19.75 | 19.75 | 19.85 | 19.6 | 280,231 |
| November 18, 2025 | 20 | 19.7 | 19.7 | 20.2 | 19.7 | 260,414 |