19.80
+0.15(+0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 19.85 | 19.8 | 19.8 | 19.85 | 19.6 | 398,755 |
| February 10, 2026 | 19.6 | 19.65 | 19.65 | 19.75 | 19.55 | 232,962 |
| February 09, 2026 | 19.5 | 19.55 | 19.55 | 19.65 | 19.4 | 317,011 |
| February 06, 2026 | 19.35 | 19.4 | 19.4 | 19.45 | 19.05 | 394,833 |
| February 05, 2026 | 19.45 | 19.45 | 19.45 | 19.75 | 19.35 | 701,598 |
| February 04, 2026 | 19.25 | 19.45 | 19.45 | 19.45 | 19.2 | 422,922 |
| February 03, 2026 | 19.35 | 19.25 | 19.25 | 19.45 | 18.9 | 1.36M |
| February 02, 2026 | 19.8 | 19.35 | 19.35 | 19.8 | 19.35 | 838,521 |
| January 30, 2026 | 20.25 | 19.8 | 19.8 | 20.25 | 19.75 | 928,947 |
| January 29, 2026 | 20.25 | 20.25 | 20.25 | 20.45 | 20.1 | 643,732 |
| January 28, 2026 | 20.6 | 20.25 | 20.25 | 20.6 | 20.15 | 752,595 |
| January 27, 2026 | 20.8 | 20.5 | 20.5 | 21.05 | 20.45 | 825,953 |
| January 26, 2026 | 20.3 | 20.75 | 20.75 | 20.85 | 20.2 | 898,848 |
| January 23, 2026 | 20.5 | 20.2 | 20.2 | 20.55 | 20.05 | 568,254 |
| January 22, 2026 | 20.5 | 20.5 | 20.5 | 20.95 | 20.45 | 994,088 |
| January 21, 2026 | 21.05 | 20.5 | 20.5 | 21.1 | 20.4 | 1.51M |
| January 20, 2026 | 20.6 | 21.1 | 21.1 | 21.1 | 20.5 | 1.64M |
| January 19, 2026 | 19.85 | 20.55 | 20.55 | 20.85 | 19.85 | 2.45M |
| January 16, 2026 | 19.65 | 19.85 | 19.85 | 20.3 | 19.65 | 1.3M |
| January 15, 2026 | 19.55 | 19.65 | 19.65 | 19.65 | 19.45 | 579,172 |
| January 14, 2026 | 19.4 | 19.5 | 19.5 | 19.7 | 19.4 | 738,970 |
| January 13, 2026 | 19.5 | 19.3 | 19.3 | 19.5 | 19.15 | 346,075 |
| January 12, 2026 | 19.3 | 19.5 | 19.5 | 19.5 | 19.25 | 322,239 |
| January 09, 2026 | 19.45 | 19.35 | 19.35 | 19.45 | 19.15 | 298,901 |
| January 08, 2026 | 19.15 | 19.3 | 19.3 | 19.6 | 19.15 | 704,753 |
| January 07, 2026 | 19.05 | 19.15 | 19.15 | 19.25 | 18.95 | 982,607 |
| January 06, 2026 | 19.2 | 19.05 | 19.05 | 19.2 | 18.9 | 720,915 |
| January 05, 2026 | 19.5 | 19.05 | 19.05 | 19.5 | 19 | 1.3M |
| January 02, 2026 | 19.65 | 19.5 | 19.5 | 19.7 | 19.35 | 1.1M |
| December 31, 2025 | 19.85 | 19.7 | 19.7 | 19.9 | 19.65 | 534,798 |
| December 30, 2025 | 20 | 19.85 | 19.85 | 20 | 19.65 | 652,017 |
| December 29, 2025 | 19.9 | 19.9 | 19.9 | 19.95 | 19.85 | 270,772 |
| December 26, 2025 | 20 | 19.9 | 19.9 | 20 | 19.85 | 366,671 |
| December 24, 2025 | 20 | 19.95 | 19.95 | 20.05 | 19.9 | 511,089 |
| December 23, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 19.9 | 1.23M |
| December 22, 2025 | 20.3 | 20.3 | 20.3 | 20.45 | 20.15 | 259,601 |
| December 19, 2025 | 20.2 | 20.3 | 20.3 | 20.45 | 20.2 | 307,686 |
| December 18, 2025 | 20.25 | 20.3 | 20.3 | 20.4 | 20.1 | 419,438 |
| December 17, 2025 | 20.6 | 20.25 | 20.25 | 20.6 | 20.2 | 666,057 |
| December 16, 2025 | 20.5 | 20.55 | 20.55 | 20.6 | 20.3 | 752,896 |
| December 15, 2025 | 20.75 | 20.7 | 20.7 | 20.95 | 20.6 | 594,232 |
| December 12, 2025 | 20.9 | 20.8 | 20.8 | 21.25 | 20.75 | 800,156 |
| December 11, 2025 | 20.6 | 20.9 | 20.9 | 20.95 | 20.5 | 785,353 |
| December 10, 2025 | 20.6 | 20.45 | 20.45 | 20.75 | 20.4 | 404,995 |
| December 09, 2025 | 20.55 | 20.65 | 20.65 | 20.7 | 20.55 | 165,116 |
| December 08, 2025 | 20.65 | 20.65 | 20.65 | 20.75 | 20.6 | 336,927 |
| December 05, 2025 | 20.5 | 20.75 | 20.75 | 20.75 | 20.35 | 609,514 |
| December 04, 2025 | 20.9 | 20.55 | 20.55 | 20.9 | 20.4 | 376,268 |
| December 03, 2025 | 20.8 | 20.85 | 20.85 | 21.05 | 20.7 | 486,828 |
| December 02, 2025 | 20.35 | 20.8 | 20.8 | 20.8 | 20.3 | 700,671 |
| December 01, 2025 | 20.15 | 20.35 | 20.35 | 20.35 | 20.15 | 156,814 |
| November 28, 2025 | 20.25 | 20.25 | 20.25 | 20.45 | 20.15 | 428,034 |
| November 27, 2025 | 20.3 | 20.3 | 20.3 | 20.55 | 20.2 | 380,255 |
| November 26, 2025 | 20.35 | 20.5 | 20.5 | 20.5 | 20.35 | 151,604 |
| November 25, 2025 | 20.65 | 20.25 | 20.25 | 20.65 | 20.15 | 371,528 |
| November 24, 2025 | 20.45 | 20.65 | 20.65 | 20.65 | 20.3 | 812,995 |
| November 21, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 384,338 |
| November 20, 2025 | 20.4 | 20.25 | 20.25 | 20.4 | 20.15 | 176,965 |
| November 19, 2025 | 20.65 | 20.15 | 20.15 | 20.7 | 20.05 | 355,789 |
| November 18, 2025 | 20.25 | 20.25 | 20.25 | 20.4 | 20.15 | 410,785 |