13.25
+0.15(+1.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 13.1 | 13.25 | 13.25 | 13.3 | 13 | 3.01M |
| February 10, 2026 | 13.2 | 13.1 | 13.1 | 13.25 | 12.95 | 2.59M |
| February 09, 2026 | 13.45 | 13.1 | 13.1 | 13.5 | 13.05 | 3.03M |
| February 06, 2026 | 13.15 | 13.1 | 13.1 | 13.35 | 12.85 | 5.2M |
| February 05, 2026 | 14.15 | 13.5 | 13.5 | 14.3 | 13.45 | 13.01M |
| February 04, 2026 | 13.35 | 14.5 | 14.5 | 14.5 | 13.15 | 8.89M |
| February 03, 2026 | 13.9 | 13.2 | 13.2 | 13.9 | 13.1 | 5.21M |
| February 02, 2026 | 13.5 | 13.1 | 13.1 | 13.5 | 13 | 7.23M |
| January 30, 2026 | 13.8 | 13.6 | 13.6 | 14.05 | 13.55 | 5.89M |
| January 29, 2026 | 14.45 | 13.85 | 13.85 | 14.65 | 13.8 | 7.57M |
| January 28, 2026 | 14.4 | 14.15 | 14.15 | 14.45 | 14.1 | 5.24M |
| January 27, 2026 | 14.7 | 14.2 | 14.2 | 14.8 | 14.1 | 7.92M |
| January 26, 2026 | 14.7 | 14.6 | 14.6 | 15 | 14.45 | 5.23M |
| January 23, 2026 | 15.05 | 14.6 | 14.6 | 15.3 | 14.6 | 12.29M |
| January 22, 2026 | 15.5 | 15 | 15 | 15.5 | 15 | 9.76M |
| January 21, 2026 | 15.45 | 15 | 15 | 15.9 | 15 | 14.62M |
| January 20, 2026 | 16.05 | 15.65 | 15.65 | 16.3 | 15.65 | 13.46M |
| January 19, 2026 | 16.2 | 16 | 16 | 16.4 | 15.6 | 20.71M |
| January 16, 2026 | 15.6 | 16.2 | 16.2 | 16.2 | 15.3 | 22.46M |
| January 15, 2026 | 16.7 | 16 | 16 | 17.1 | 15.75 | 37.78M |
| January 14, 2026 | 14.9 | 16.3 | 16.3 | 16.3 | 14.85 | 36.83M |
| January 13, 2026 | 15.2 | 14.85 | 14.85 | 15.25 | 14.7 | 12.94M |
| January 12, 2026 | 15.2 | 15.25 | 15.25 | 15.5 | 14.6 | 19.27M |
| January 09, 2026 | 14.8 | 15.55 | 15.55 | 15.95 | 14.5 | 21.26M |
| January 08, 2026 | 16.85 | 15 | 15 | 16.85 | 14.85 | 39.83M |
| January 07, 2026 | 15 | 16.15 | 16.15 | 16.15 | 15 | 23.89M |
| January 06, 2026 | 13.4 | 14.7 | 14.7 | 14.7 | 12.4 | 19.67M |
| January 05, 2026 | 14.6 | 13.4 | 13.4 | 14.6 | 13.4 | 22.58M |
| January 02, 2026 | 15.5 | 14.85 | 14.85 | 15.8 | 14.8 | 16.12M |
| December 31, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 14.95 | 5.54M |
| December 30, 2025 | 14.65 | 14.95 | 14.95 | 15.05 | 14.65 | 4.04M |
| December 29, 2025 | 15 | 15.05 | 15.05 | 15.45 | 14.8 | 6.31M |
| December 26, 2025 | 15 | 15 | 15 | 15.05 | 14.6 | 4.72M |
| December 24, 2025 | 15 | 14.6 | 14.6 | 15 | 14.45 | 5.1M |
| December 23, 2025 | 15 | 15 | 15 | 15.55 | 15 | 6.94M |
| December 22, 2025 | 14.25 | 15 | 15 | 15 | 14.05 | 7.59M |
| December 19, 2025 | 13.7 | 14 | 14 | 14.15 | 13.65 | 7.28M |
| December 18, 2025 | 13.9 | 14 | 14 | 14.45 | 13.2 | 13.73M |
| December 17, 2025 | 15.1 | 14.6 | 14.6 | 15.1 | 14.6 | 13.14M |
| December 16, 2025 | 15.9 | 16.2 | 16.2 | 16.9 | 15.45 | 64.11M |
| December 15, 2025 | 14.6 | 15.45 | 15.45 | 15.45 | 14.4 | 41.78M |
| December 12, 2025 | 13.4 | 14.05 | 14.05 | 14.05 | 13.2 | 26.89M |
| December 11, 2025 | 12.2 | 12.8 | 12.8 | 12.8 | 11.8 | 28.94M |
| December 10, 2025 | 10.95 | 11.65 | 11.65 | 11.65 | 10.95 | 14.16M |
| December 09, 2025 | 10.9 | 10.6 | 10.6 | 11 | 10.6 | 3.45M |
| December 08, 2025 | 10.85 | 10.9 | 10.9 | 11.25 | 10.4 | 9.3M |
| December 05, 2025 | 11.35 | 10.85 | 10.85 | 11.45 | 10.65 | 21.31M |
| December 04, 2025 | 10.8 | 10.85 | 10.85 | 10.85 | 10.5 | 14.81M |
| December 03, 2025 | 9.45 | 9.9 | 9.9 | 9.9 | 9.45 | 3.51M |
| December 02, 2025 | 8.9 | 9 | 9 | 9.03 | 8.9 | 956,849 |
| December 01, 2025 | 8.91 | 8.93 | 8.93 | 9.03 | 8.87 | 1.14M |
| November 28, 2025 | 8.88 | 8.9 | 8.9 | 8.99 | 8.86 | 982,656 |
| November 27, 2025 | 8.84 | 8.88 | 8.88 | 8.99 | 8.81 | 793,735 |
| November 26, 2025 | 8.81 | 8.83 | 8.83 | 8.95 | 8.81 | 1.11M |
| November 25, 2025 | 8.74 | 8.8 | 8.8 | 8.88 | 8.74 | 1.54M |
| November 24, 2025 | 8.86 | 8.77 | 8.77 | 8.89 | 8.7 | 1.71M |
| November 21, 2025 | 8.86 | 8.85 | 8.85 | 8.89 | 8.68 | 2.02M |
| November 20, 2025 | 8.9 | 8.9 | 8.9 | 9.08 | 8.86 | 1.57M |
| November 19, 2025 | 8.93 | 8.89 | 8.89 | 9.14 | 8.89 | 1.17M |
| November 18, 2025 | 9.03 | 8.93 | 8.93 | 9.2 | 8.88 | 2.62M |