18.70
+0.15(+0.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.55 | 18.7 | 18.7 | 18.9 | 18.55 | 172,865 |
| February 10, 2026 | 18.6 | 18.55 | 18.55 | 18.75 | 18.4 | 219,304 |
| February 09, 2026 | 18.8 | 18.7 | 18.7 | 18.95 | 18.4 | 438,599 |
| February 06, 2026 | 19.2 | 18.8 | 18.8 | 19.2 | 18.6 | 482,842 |
| February 05, 2026 | 19.85 | 19.3 | 19.3 | 19.85 | 19.2 | 555,250 |
| February 04, 2026 | 19.5 | 19.85 | 19.85 | 19.95 | 19.25 | 247,681 |
| February 03, 2026 | 20.5 | 19.4 | 19.4 | 20.7 | 19.3 | 1.56M |
| February 02, 2026 | 20.8 | 20.4 | 20.4 | 20.8 | 20.25 | 809,501 |
| January 30, 2026 | 20.75 | 20.7 | 20.7 | 21.5 | 20.35 | 1.37M |
| January 29, 2026 | 20.55 | 20.75 | 20.75 | 21.45 | 20.4 | 2.23M |
| January 28, 2026 | 19.8 | 20.3 | 20.3 | 20.4 | 19.5 | 1.06M |
| January 27, 2026 | 19.8 | 19.7 | 19.7 | 19.85 | 19.5 | 273,525 |
| January 26, 2026 | 19.75 | 19.75 | 19.75 | 19.8 | 19.6 | 512,669 |
| January 23, 2026 | 19.25 | 19.5 | 19.5 | 19.65 | 19.05 | 608,149 |
| January 22, 2026 | 19.2 | 18.95 | 18.95 | 19.2 | 18.9 | 421,576 |
| January 21, 2026 | 19.25 | 19.1 | 19.1 | 19.25 | 18.9 | 356,310 |
| January 20, 2026 | 19.5 | 19.25 | 19.25 | 19.75 | 19.2 | 422,501 |
| January 19, 2026 | 19.5 | 19.5 | 19.5 | 19.65 | 19.2 | 425,741 |
| January 16, 2026 | 19.45 | 19.4 | 19.4 | 19.75 | 19.3 | 324,030 |
| January 15, 2026 | 19.55 | 19.55 | 19.55 | 19.8 | 19.3 | 831,156 |
| January 14, 2026 | 19.3 | 19.35 | 19.35 | 19.45 | 19.2 | 461,702 |
| January 13, 2026 | 19.3 | 19.3 | 19.3 | 19.5 | 18.95 | 686,007 |
| January 12, 2026 | 18.6 | 19.2 | 19.2 | 19.2 | 18.6 | 737,668 |
| January 09, 2026 | 18.5 | 18.55 | 18.55 | 18.75 | 18.25 | 228,725 |
| January 08, 2026 | 19.1 | 18.55 | 18.55 | 19.3 | 18.55 | 672,626 |
| January 07, 2026 | 18.3 | 18.95 | 18.95 | 19.1 | 18.3 | 897,953 |
| January 06, 2026 | 18.1 | 18.1 | 18.1 | 18.2 | 17.95 | 237,187 |
| January 05, 2026 | 18.45 | 18.1 | 18.1 | 18.6 | 17.95 | 469,026 |
| January 02, 2026 | 18.45 | 18.4 | 18.4 | 18.7 | 18.2 | 328,218 |
| December 31, 2025 | 18.95 | 18.45 | 18.45 | 19.15 | 18.45 | 604,566 |
| December 30, 2025 | 18.6 | 18.75 | 18.75 | 18.85 | 18.35 | 397,350 |
| December 29, 2025 | 18.25 | 18.7 | 18.7 | 18.8 | 18.1 | 685,533 |
| December 26, 2025 | 17.55 | 18 | 18 | 18.05 | 17.55 | 248,144 |
| December 24, 2025 | 17.6 | 17.7 | 17.7 | 17.75 | 17.55 | 119,413 |
| December 23, 2025 | 17.25 | 17.5 | 17.5 | 17.75 | 17.25 | 310,391 |
| December 22, 2025 | 16.8 | 17.6 | 17.6 | 17.75 | 16.8 | 517,680 |
| December 19, 2025 | 16.8 | 16.8 | 16.8 | 16.85 | 16.75 | 58,589 |
| December 18, 2025 | 16.75 | 16.8 | 16.8 | 16.9 | 16.7 | 59,050 |
| December 17, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.8 | 158,773 |
| December 16, 2025 | 16.8 | 16.85 | 16.85 | 17.05 | 16.65 | 235,860 |
| December 15, 2025 | 16.5 | 16.8 | 16.8 | 16.8 | 16.4 | 168,000 |
| December 12, 2025 | 16.55 | 16.45 | 16.45 | 16.55 | 16.4 | 157,140 |
| December 11, 2025 | 16.4 | 16.45 | 16.45 | 16.55 | 16.35 | 127,515 |
| December 10, 2025 | 16.6 | 16.5 | 16.5 | 16.6 | 16.4 | 106,924 |
| December 09, 2025 | 16.6 | 16.5 | 16.5 | 16.7 | 16.5 | 154,303 |
| December 08, 2025 | 16.5 | 16.55 | 16.55 | 16.7 | 16.45 | 203,202 |
| December 05, 2025 | 16.9 | 16.8 | 16.8 | 16.9 | 16.5 | 251,492 |
| December 04, 2025 | 16.5 | 16.75 | 16.75 | 16.75 | 16.4 | 235,467 |
| December 03, 2025 | 16.4 | 16.5 | 16.5 | 16.55 | 16.4 | 184,308 |
| December 02, 2025 | 16.4 | 16.4 | 16.4 | 16.4 | 16.3 | 159,603 |
| December 01, 2025 | 16.3 | 16.3 | 16.3 | 16.4 | 16.25 | 192,485 |
| November 28, 2025 | 16.1 | 16.15 | 16.15 | 16.2 | 16 | 160,739 |
| November 27, 2025 | 15.95 | 16.1 | 16.1 | 16.15 | 15.95 | 161,330 |
| November 26, 2025 | 15.85 | 16 | 16 | 16.25 | 15.85 | 285,366 |
| November 25, 2025 | 15.75 | 15.8 | 15.8 | 15.85 | 15.7 | 109,557 |
| November 24, 2025 | 15.65 | 15.75 | 15.75 | 15.75 | 15.6 | 93,164 |
| November 21, 2025 | 15.75 | 15.6 | 15.6 | 15.8 | 15.5 | 195,431 |
| November 20, 2025 | 15.65 | 15.85 | 15.85 | 15.9 | 15.65 | 163,344 |
| November 19, 2025 | 15.8 | 15.65 | 15.65 | 15.8 | 15.5 | 167,673 |
| November 18, 2025 | 15.9 | 15.85 | 15.85 | 15.95 | 15.7 | 293,516 |