16.50
+0.3(+1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.45 | 16.5 | 16.5 | 16.5 | 16.45 | 2,444 |
| February 10, 2026 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 1,499 |
| February 09, 2026 | 16 | 16.15 | 16.15 | 16.15 | 16 | 3,120 |
| February 06, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1,101 |
| February 05, 2026 | 16.4 | 16.9 | 16.9 | 16.95 | 16.4 | 10,160 |
| February 04, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0 |
| February 03, 2026 | 16 | 16.05 | 16.05 | 16.05 | 16 | 7,400 |
| February 02, 2026 | 15.65 | 16.05 | 16.05 | 16.05 | 15.65 | 4,069 |
| January 30, 2026 | 15.5 | 16.15 | 16.15 | 16.45 | 14.75 | 20,122 |
| January 29, 2026 | 16.6 | 15.85 | 15.85 | 16.65 | 15.85 | 6,437 |
| January 28, 2026 | 16.4 | 16.75 | 16.75 | 16.75 | 15.6 | 13,348 |
| January 27, 2026 | 15.9 | 16.8 | 16.8 | 16.8 | 15.9 | 7,370 |
| January 26, 2026 | 16.9 | 17 | 17 | 17 | 16.9 | 2,590 |
| January 23, 2026 | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 2,016 |
| January 22, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 0 |
| January 21, 2026 | 17.25 | 17.3 | 17.3 | 17.3 | 17.25 | 2,500 |
| January 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
| January 19, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,333 |
| January 16, 2026 | 16.05 | 16.95 | 16.95 | 17 | 16.05 | 12,488 |
| January 15, 2026 | 17.4 | 17.45 | 17.45 | 17.45 | 17.3 | 16,499 |
| January 14, 2026 | 17.5 | 17.45 | 17.45 | 17.5 | 17.45 | 7,000 |
| January 13, 2026 | 17.5 | 17.45 | 17.45 | 17.5 | 17.45 | 3,231 |
| January 12, 2026 | 18.75 | 18 | 18 | 18.75 | 18 | 6,619 |
| January 09, 2026 | 17.65 | 18.8 | 18.8 | 18.9 | 17.05 | 50,632 |
| January 08, 2026 | 17.3 | 17.65 | 17.65 | 17.65 | 17 | 45,917 |
| January 07, 2026 | 17.35 | 17.3 | 17.3 | 17.4 | 17 | 30,996 |
| January 06, 2026 | 17.05 | 17.4 | 17.4 | 17.4 | 17.05 | 3,668 |
| January 05, 2026 | 15.85 | 17.15 | 17.15 | 17.4 | 15.85 | 204,326 |
| January 02, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 3,048 |
| December 31, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| December 30, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 |
| December 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2,797 |
| December 26, 2025 | 16.85 | 16.4 | 16.4 | 16.95 | 16.4 | 9,096 |
| December 24, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 |
| December 23, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 |
| December 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 |
| December 19, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 |
| December 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1,000 |
| December 17, 2025 | 16.5 | 17.65 | 17.65 | 17.65 | 16.5 | 5,528 |
| December 16, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 6,207 |
| December 15, 2025 | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0 |
| December 12, 2025 | 17.25 | 16.7 | 16.7 | 17.25 | 16.7 | 3,110 |
| December 11, 2025 | 17.1 | 17.15 | 17.15 | 17.15 | 17.1 | 5,740 |
| December 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,561 |
| December 09, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
| December 08, 2025 | 16.8 | 16.95 | 16.95 | 16.95 | 16.8 | 18,120 |
| December 05, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2,002 |
| December 04, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 5,000 |
| December 03, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 |
| December 02, 2025 | 17 | 17.05 | 17.05 | 17.05 | 17 | 18,310 |
| December 01, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| November 28, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 |
| November 27, 2025 | 16.6 | 17.95 | 17.95 | 17.95 | 16.6 | 12,144 |
| November 26, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |
| November 25, 2025 | 16.9 | 17.5 | 17.5 | 17.5 | 16.9 | 9,610 |
| November 24, 2025 | 16.55 | 16.85 | 16.85 | 16.85 | 16.55 | 4,299 |
| November 21, 2025 | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0 |
| November 20, 2025 | 16.9 | 17.1 | 17.1 | 17.1 | 16.9 | 3,042 |
| November 19, 2025 | 17.15 | 17 | 17 | 17.15 | 16.8 | 14,000 |
| November 18, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0 |