20.50
-0.1(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.55 | 20.5 | 20.5 | 20.6 | 20.4 | 132,832 |
| February 10, 2026 | 20.85 | 20.6 | 20.6 | 20.85 | 20.5 | 112,385 |
| February 09, 2026 | 21.25 | 20.65 | 20.65 | 21.25 | 20.65 | 125,005 |
| February 06, 2026 | 20.35 | 20.65 | 20.65 | 20.7 | 20.35 | 120,354 |
| February 05, 2026 | 20.8 | 20.9 | 20.9 | 21 | 20.8 | 222,252 |
| February 04, 2026 | 20.7 | 21.45 | 21.45 | 21.6 | 20.7 | 160,385 |
| February 03, 2026 | 20.65 | 20.7 | 20.7 | 20.7 | 20.6 | 127,209 |
| February 02, 2026 | 21.05 | 20.6 | 20.6 | 21.05 | 20.4 | 172,088 |
| January 30, 2026 | 21.6 | 21.05 | 21.05 | 21.6 | 21 | 210,714 |
| January 29, 2026 | 22.45 | 21.6 | 21.6 | 22.45 | 21.6 | 174,294 |
| January 28, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.5 | 366,090 |
| January 27, 2026 | 22.25 | 21.85 | 21.85 | 22.25 | 21.8 | 183,577 |
| January 26, 2026 | 22.7 | 22.3 | 22.3 | 22.7 | 22.25 | 156,073 |
| January 23, 2026 | 22.05 | 22.15 | 22.15 | 22.4 | 22.05 | 122,378 |
| January 22, 2026 | 21.85 | 22.45 | 22.45 | 22.6 | 21.85 | 173,516 |
| January 21, 2026 | 22.05 | 21.85 | 21.85 | 22.05 | 21.85 | 131,411 |
| January 20, 2026 | 22.3 | 22.2 | 22.2 | 22.3 | 22.1 | 251,614 |
| January 19, 2026 | 23.3 | 22.5 | 22.5 | 23.3 | 22.45 | 276,024 |
| January 16, 2026 | 23.5 | 23.25 | 23.25 | 23.6 | 23.2 | 240,794 |
| January 15, 2026 | 23 | 24 | 24 | 24.1 | 23 | 636,800 |
| January 14, 2026 | 21.25 | 22.35 | 22.35 | 22.35 | 21.25 | 246,327 |
| January 13, 2026 | 21.5 | 20.35 | 20.35 | 21.5 | 20.3 | 215,014 |
| January 12, 2026 | 20.9 | 20.5 | 20.5 | 20.9 | 20.5 | 361,959 |
| January 09, 2026 | 20.65 | 21.3 | 21.3 | 21.3 | 20.55 | 131,350 |
| January 08, 2026 | 21.1 | 20.7 | 20.7 | 21.1 | 20.7 | 263,011 |
| January 07, 2026 | 21.6 | 21.25 | 21.25 | 21.6 | 21.1 | 221,836 |
| January 06, 2026 | 22.4 | 21.7 | 21.7 | 22.4 | 21.7 | 241,662 |
| January 05, 2026 | 23 | 22.4 | 22.4 | 23 | 22.4 | 183,069 |
| January 02, 2026 | 22.6 | 22.55 | 22.55 | 22.6 | 22.55 | 105,669 |
| December 31, 2025 | 22.5 | 22.65 | 22.65 | 23.5 | 22.5 | 207,265 |
| December 30, 2025 | 22.5 | 22.6 | 22.6 | 22.6 | 22.5 | 70,265 |
| December 29, 2025 | 22.55 | 22.9 | 22.9 | 22.9 | 22.55 | 171,698 |
| December 26, 2025 | 23.45 | 22.5 | 22.5 | 23.45 | 22.5 | 92,312 |
| December 24, 2025 | 22.95 | 22.7 | 22.7 | 22.95 | 22.7 | 59,613 |
| December 23, 2025 | 22.8 | 22.75 | 22.75 | 22.8 | 22.6 | 60,504 |
| December 22, 2025 | 22.5 | 22.8 | 22.8 | 23.3 | 22.5 | 64,545 |
| December 19, 2025 | 22.7 | 22.75 | 22.75 | 22.75 | 22.5 | 41,027 |
| December 18, 2025 | 22.75 | 22.65 | 22.65 | 22.75 | 22.3 | 53,075 |
| December 17, 2025 | 22.5 | 23.15 | 23.15 | 23.55 | 22.5 | 108,166 |
| December 16, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.45 | 153,551 |
| December 15, 2025 | 23.1 | 22.95 | 22.95 | 23.1 | 22.95 | 159,490 |
| December 12, 2025 | 23.7 | 22.95 | 22.95 | 23.7 | 22.95 | 60,844 |
| December 11, 2025 | 21.6 | 22.5 | 22.5 | 23.7 | 21.6 | 119,771 |
| December 10, 2025 | 23 | 22.5 | 22.5 | 23.05 | 22.5 | 323,989 |
| December 09, 2025 | 24.2 | 24.1 | 24.1 | 24.2 | 24 | 138,803 |
| December 08, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.1 | 127,249 |
| December 05, 2025 | 24.1 | 24.15 | 24.15 | 24.4 | 24.1 | 150,631 |
| December 04, 2025 | 23.7 | 24.1 | 24.1 | 24.2 | 23.7 | 194,915 |
| December 03, 2025 | 23.95 | 24.1 | 24.1 | 24.1 | 23.95 | 206,955 |
| December 02, 2025 | 24 | 23.95 | 23.95 | 24 | 23.55 | 197,414 |
| December 01, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.15 | 112,902 |
| November 28, 2025 | 23.25 | 23.5 | 23.5 | 23.5 | 23.1 | 107,086 |
| November 27, 2025 | 23.5 | 23.7 | 23.7 | 23.7 | 23.5 | 194,991 |
| November 26, 2025 | 24 | 23 | 23 | 24.75 | 22.45 | 243,747 |
| November 25, 2025 | 22.35 | 23.4 | 23.4 | 23.4 | 22.35 | 189,903 |
| November 24, 2025 | 21.3 | 21.3 | 21.3 | 21.35 | 21.3 | 151,152 |
| November 21, 2025 | 21.9 | 21.3 | 21.3 | 21.9 | 21 | 151,516 |
| November 20, 2025 | 23.7 | 22.3 | 22.3 | 23.7 | 22.1 | 151,539 |
| November 19, 2025 | 21.5 | 21.6 | 21.6 | 21.7 | 21.5 | 151,991 |
| November 18, 2025 | 22.8 | 21.5 | 21.5 | 22.8 | 21 | 195,138 |