19.75
+0.35(+1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 19.45 | 19.75 | 19.75 | 19.8 | 19.35 | 405,466 |
| February 10, 2026 | 19.3 | 19.4 | 19.4 | 19.45 | 19.05 | 295,133 |
| February 09, 2026 | 19.7 | 19.35 | 19.35 | 19.7 | 19.25 | 582,636 |
| February 06, 2026 | 20 | 19.6 | 19.6 | 20 | 19.5 | 509,924 |
| February 05, 2026 | 20 | 20.05 | 20.05 | 20.2 | 20 | 506,651 |
| February 04, 2026 | 20.05 | 20.05 | 20.05 | 20.1 | 19.85 | 265,874 |
| February 03, 2026 | 20.15 | 19.95 | 19.95 | 20.15 | 19.85 | 344,187 |
| February 02, 2026 | 20.35 | 20.05 | 20.05 | 20.35 | 19.9 | 533,416 |
| January 30, 2026 | 20.15 | 20.3 | 20.3 | 20.3 | 20 | 469,184 |
| January 29, 2026 | 20.1 | 20.2 | 20.2 | 20.25 | 20 | 596,350 |
| January 28, 2026 | 20.05 | 20.1 | 20.1 | 20.2 | 19.95 | 626,500 |
| January 27, 2026 | 20.1 | 20.05 | 20.05 | 20.2 | 19.9 | 617,017 |
| January 26, 2026 | 19.65 | 19.95 | 19.95 | 20.1 | 19.65 | 660,147 |
| January 23, 2026 | 19.75 | 19.75 | 19.75 | 19.8 | 19.55 | 431,200 |
| January 22, 2026 | 19.7 | 19.7 | 19.7 | 19.9 | 19.4 | 794,082 |
| January 21, 2026 | 20.1 | 19.75 | 19.75 | 20.1 | 19.45 | 707,980 |
| January 20, 2026 | 20.3 | 20.1 | 20.1 | 20.3 | 19.9 | 381,750 |
| January 19, 2026 | 20.2 | 20.25 | 20.25 | 20.35 | 20 | 512,413 |
| January 16, 2026 | 20.4 | 20.2 | 20.2 | 20.45 | 20.2 | 546,406 |
| January 15, 2026 | 20 | 20.25 | 20.25 | 20.3 | 19.9 | 503,191 |
| January 14, 2026 | 19.95 | 20.05 | 20.05 | 20.25 | 19.95 | 910,920 |
| January 13, 2026 | 19.7 | 19.9 | 19.9 | 20 | 19.55 | 349,289 |
| January 12, 2026 | 19.7 | 19.7 | 19.7 | 19.75 | 19.6 | 176,724 |
| January 09, 2026 | 19.65 | 19.75 | 19.75 | 19.85 | 19.65 | 143,093 |
| January 08, 2026 | 19.45 | 19.75 | 19.75 | 19.9 | 19.4 | 750,276 |
| January 07, 2026 | 19.6 | 19.3 | 19.3 | 19.6 | 19.25 | 416,184 |
| January 06, 2026 | 19.6 | 19.55 | 19.55 | 19.65 | 19.4 | 305,410 |
| January 05, 2026 | 19.85 | 19.5 | 19.5 | 20 | 19.5 | 264,317 |
| January 02, 2026 | 19.5 | 19.85 | 19.85 | 19.85 | 19.5 | 275,570 |
| December 31, 2025 | 19.5 | 19.55 | 19.55 | 19.7 | 19.5 | 158,579 |
| December 30, 2025 | 19.6 | 19.55 | 19.55 | 19.8 | 19.45 | 359,512 |
| December 29, 2025 | 19.65 | 19.65 | 19.65 | 20.05 | 19.6 | 649,512 |
| December 26, 2025 | 19.45 | 19.65 | 19.65 | 19.75 | 19.45 | 279,164 |
| December 24, 2025 | 19.55 | 19.45 | 19.45 | 19.6 | 19.35 | 389,739 |
| December 23, 2025 | 19.9 | 19.55 | 19.55 | 19.9 | 19.5 | 510,993 |
| December 22, 2025 | 20 | 19.9 | 19.9 | 20 | 19.85 | 238,738 |
| December 19, 2025 | 19.85 | 19.95 | 19.95 | 20 | 19.85 | 101,833 |
| December 18, 2025 | 19.9 | 19.9 | 19.9 | 19.95 | 19.8 | 163,272 |
| December 17, 2025 | 19.85 | 19.9 | 19.9 | 20.05 | 19.85 | 310,713 |
| December 16, 2025 | 20 | 19.65 | 19.65 | 20 | 19.65 | 317,228 |
| December 15, 2025 | 19.9 | 20.05 | 20.05 | 20.1 | 19.85 | 132,373 |
| December 12, 2025 | 20.15 | 20 | 20 | 20.55 | 20 | 561,094 |
| December 11, 2025 | 19.95 | 20.15 | 20.15 | 20.25 | 19.75 | 320,249 |
| December 10, 2025 | 20 | 20 | 20 | 20.1 | 19.9 | 318,560 |
| December 09, 2025 | 19.9 | 19.95 | 19.95 | 19.95 | 19.65 | 283,632 |
| December 08, 2025 | 20.45 | 19.9 | 19.9 | 20.45 | 19.6 | 926,712 |
| December 05, 2025 | 20.7 | 20.55 | 20.55 | 20.75 | 20.55 | 344,942 |
| December 04, 2025 | 20.9 | 20.7 | 20.7 | 21.05 | 20.65 | 692,844 |
| December 03, 2025 | 20.35 | 20.85 | 20.85 | 21.5 | 20.35 | 1.91M |
| December 02, 2025 | 19.9 | 20.1 | 20.1 | 20.45 | 19.85 | 1.04M |
| December 01, 2025 | 19.85 | 19.95 | 19.95 | 20.25 | 19.85 | 763,153 |
| November 28, 2025 | 19.9 | 19.85 | 19.85 | 20.05 | 19.8 | 276,724 |
| November 27, 2025 | 19.75 | 20 | 20 | 20 | 19.75 | 165,136 |
| November 26, 2025 | 19.55 | 19.9 | 19.9 | 20 | 19.55 | 240,407 |
| November 25, 2025 | 19.95 | 19.7 | 19.7 | 20 | 19.5 | 318,784 |
| November 24, 2025 | 19.85 | 19.85 | 19.85 | 20.1 | 19.85 | 478,779 |
| November 21, 2025 | 19.75 | 19.85 | 19.85 | 19.85 | 19.55 | 390,280 |
| November 20, 2025 | 19.3 | 19.85 | 19.85 | 19.9 | 19.15 | 742,247 |
| November 19, 2025 | 19.7 | 19.15 | 19.15 | 19.7 | 19.15 | 623,217 |
| November 18, 2025 | 20 | 19.5 | 19.5 | 20.05 | 19.25 | 789,317 |