12.75
+0.1(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 13.15 | 12.65 | 12.65 | 13.15 | 12.55 | 932,911 |
| February 05, 2026 | 13.45 | 13.15 | 13.15 | 13.55 | 13.15 | 895,778 |
| February 04, 2026 | 13.35 | 13.6 | 13.6 | 13.75 | 13.25 | 808,363 |
| February 03, 2026 | 13.3 | 13.45 | 13.45 | 13.6 | 13.05 | 855,578 |
| February 02, 2026 | 13.35 | 13.05 | 13.05 | 13.4 | 12.5 | 1.28M |
| January 30, 2026 | 13.65 | 13.5 | 13.5 | 13.65 | 13.15 | 1.02M |
| January 29, 2026 | 14.05 | 13.65 | 13.65 | 14.25 | 13.55 | 1.42M |
| January 28, 2026 | 14 | 13.9 | 13.9 | 14.75 | 13.9 | 2.1M |
| January 27, 2026 | 14.3 | 13.75 | 13.75 | 14.3 | 13.75 | 1.47M |
| January 26, 2026 | 14.3 | 14.25 | 14.25 | 14.45 | 14 | 1.27M |
| January 23, 2026 | 14.7 | 14.2 | 14.2 | 14.85 | 14.05 | 2.12M |
| January 22, 2026 | 14.9 | 14.55 | 14.55 | 15.15 | 14.5 | 2.52M |
| January 21, 2026 | 14.5 | 14.6 | 14.6 | 15.2 | 14.4 | 2.93M |
| January 20, 2026 | 15.15 | 14.7 | 14.7 | 15.4 | 14.5 | 2.86M |
| January 19, 2026 | 14.75 | 15.4 | 15.4 | 15.55 | 14.6 | 3.79M |
| January 16, 2026 | 15.5 | 14.85 | 14.85 | 15.65 | 14.7 | 5.99M |
| January 15, 2026 | 15.3 | 15.9 | 15.9 | 16 | 14.35 | 11.23M |
| January 14, 2026 | 13.9 | 14.95 | 14.95 | 14.95 | 13.8 | 12.21M |
| January 13, 2026 | 13.25 | 13.6 | 13.6 | 13.6 | 12.9 | 9.64M |
| January 12, 2026 | 11.85 | 12.4 | 12.4 | 12.4 | 11.7 | 3.63M |
| January 09, 2026 | 11.6 | 11.3 | 11.3 | 11.65 | 11.25 | 878,360 |
| January 08, 2026 | 11.65 | 11.5 | 11.5 | 11.85 | 11.35 | 1.16M |
| January 07, 2026 | 12.3 | 11.75 | 11.75 | 12.85 | 11.45 | 5.89M |
| January 06, 2026 | 10.85 | 11.8 | 11.8 | 11.8 | 10.75 | 1.57M |
| January 05, 2026 | 11 | 10.75 | 10.75 | 11 | 10.7 | 505,450 |
| January 02, 2026 | 10.95 | 10.95 | 10.95 | 11.15 | 10.95 | 276,023 |
| December 31, 2025 | 10.95 | 11 | 11 | 11.15 | 10.95 | 426,582 |
| December 30, 2025 | 11 | 10.9 | 10.9 | 11 | 10.85 | 142,201 |
| December 29, 2025 | 11.15 | 10.95 | 10.95 | 11.15 | 10.85 | 441,160 |
| December 26, 2025 | 11 | 11.05 | 11.05 | 11.1 | 10.95 | 335,821 |
| December 24, 2025 | 11.15 | 11 | 11 | 11.15 | 10.95 | 372,621 |
| December 23, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11.05 | 269,563 |
| December 22, 2025 | 11.1 | 11 | 11 | 11.2 | 11 | 302,976 |
| December 19, 2025 | 10.9 | 10.95 | 10.95 | 11.05 | 10.9 | 271,923 |
| December 18, 2025 | 10.85 | 10.9 | 10.9 | 11.05 | 10.85 | 200,707 |
| December 17, 2025 | 11.2 | 10.9 | 10.9 | 11.35 | 10.9 | 769,011 |
| December 16, 2025 | 11 | 11.1 | 11.1 | 11.15 | 10.85 | 812,462 |
| December 15, 2025 | 10.7 | 10.95 | 10.95 | 10.95 | 10.6 | 637,538 |
| December 12, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.6 | 449,088 |
| December 11, 2025 | 10.6 | 10.6 | 10.6 | 10.7 | 10.4 | 438,868 |
| December 10, 2025 | 10.65 | 10.5 | 10.5 | 10.75 | 10.45 | 793,205 |
| December 09, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.45 | 197,008 |
| December 08, 2025 | 10.5 | 10.65 | 10.65 | 10.65 | 10.45 | 363,951 |
| December 05, 2025 | 10.7 | 10.5 | 10.5 | 10.8 | 10.4 | 613,283 |
| December 04, 2025 | 11 | 10.65 | 10.65 | 11 | 10.65 | 417,156 |
| December 03, 2025 | 10.8 | 10.9 | 10.9 | 10.9 | 10.7 | 214,501 |
| December 02, 2025 | 10.6 | 10.7 | 10.7 | 10.8 | 10.6 | 175,660 |
| December 01, 2025 | 10.7 | 10.6 | 10.6 | 10.8 | 10.6 | 145,565 |
| November 28, 2025 | 10.65 | 10.65 | 10.65 | 10.8 | 10.6 | 178,730 |
| November 27, 2025 | 10.7 | 10.65 | 10.65 | 10.75 | 10.55 | 105,976 |
| November 26, 2025 | 10.5 | 10.75 | 10.75 | 10.75 | 10.5 | 271,443 |
| November 25, 2025 | 10.4 | 10.45 | 10.45 | 10.6 | 10.4 | 256,305 |
| November 24, 2025 | 10.35 | 10.25 | 10.25 | 10.45 | 10.25 | 212,000 |
| November 21, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10.15 | 231,895 |
| November 20, 2025 | 10.4 | 10.35 | 10.35 | 10.5 | 10.25 | 255,322 |
| November 19, 2025 | 10.5 | 10.25 | 10.25 | 10.6 | 10.25 | 358,300 |
| November 18, 2025 | 10.8 | 10.45 | 10.45 | 10.9 | 10.4 | 397,991 |
| November 17, 2025 | 10.95 | 10.8 | 10.8 | 11 | 10.7 | 512,495 |
| November 14, 2025 | 11.15 | 11 | 11 | 11.3 | 10.95 | 400,137 |
| November 13, 2025 | 10.95 | 11.15 | 11.15 | 11.15 | 10.85 | 985,429 |