21.50
+0.3(+1.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.25 | 21.5 | 21.5 | 21.85 | 21.25 | 2.15M |
| February 10, 2026 | 21 | 21.2 | 21.2 | 21.35 | 20.9 | 1.51M |
| February 09, 2026 | 21.85 | 20.9 | 20.9 | 21.95 | 20.9 | 2.33M |
| February 06, 2026 | 21.9 | 21.15 | 21.15 | 21.9 | 20.9 | 2.01M |
| February 05, 2026 | 22 | 21.95 | 21.95 | 22.35 | 21.5 | 2.44M |
| February 04, 2026 | 21.35 | 21.8 | 21.8 | 21.85 | 21.35 | 1.76M |
| February 03, 2026 | 21.5 | 21.55 | 21.55 | 21.85 | 21.1 | 1.95M |
| February 02, 2026 | 21.5 | 21 | 21 | 21.65 | 20.85 | 2.56M |
| January 30, 2026 | 22.4 | 22 | 22 | 22.4 | 21.5 | 2.85M |
| January 29, 2026 | 23.1 | 22.4 | 22.4 | 23.1 | 22.35 | 3.56M |
| January 28, 2026 | 23.45 | 22.9 | 22.9 | 23.5 | 22.85 | 3.86M |
| January 27, 2026 | 23.3 | 23.15 | 23.15 | 23.4 | 22.5 | 4.61M |
| January 26, 2026 | 22.5 | 23 | 23 | 23.1 | 22.25 | 3.53M |
| January 23, 2026 | 23.1 | 22.45 | 22.45 | 23.35 | 22.4 | 4.31M |
| January 22, 2026 | 22.9 | 22.75 | 22.75 | 23.65 | 22.6 | 6.64M |
| January 21, 2026 | 22.4 | 22.45 | 22.45 | 22.7 | 22.2 | 3.9M |
| January 20, 2026 | 23.2 | 22.7 | 22.7 | 23.2 | 22.4 | 5.63M |
| January 19, 2026 | 21.9 | 23.1 | 23.1 | 23.6 | 21.8 | 10.72M |
| January 16, 2026 | 21.75 | 21.75 | 21.75 | 22.15 | 21.45 | 6.11M |
| January 15, 2026 | 21.8 | 21.45 | 21.45 | 21.8 | 21.1 | 3.58M |
| January 14, 2026 | 21.3 | 21.85 | 21.85 | 21.85 | 21.2 | 5.63M |
| January 13, 2026 | 21.2 | 21 | 21 | 21.4 | 20.75 | 3.96M |
| January 12, 2026 | 20.45 | 20.7 | 20.7 | 20.9 | 20.3 | 2.39M |
| January 09, 2026 | 20.5 | 20.25 | 20.25 | 20.65 | 19.95 | 1.87M |
| January 08, 2026 | 21.4 | 20.45 | 20.45 | 21.4 | 20.4 | 3.89M |
| January 07, 2026 | 20.65 | 21.35 | 21.35 | 21.35 | 20.5 | 7.27M |
| January 06, 2026 | 20 | 20.45 | 20.45 | 20.45 | 19.9 | 3.97M |
| January 05, 2026 | 20.35 | 19.9 | 19.9 | 20.5 | 19.8 | 1.99M |
| January 02, 2026 | 20.1 | 20.2 | 20.2 | 20.4 | 20 | 1.53M |
| December 31, 2025 | 20.35 | 19.9 | 19.9 | 20.65 | 19.9 | 2.02M |
| December 30, 2025 | 20.15 | 20.2 | 20.2 | 20.2 | 19.9 | 1.07M |
| December 29, 2025 | 20.05 | 20.15 | 20.15 | 20.45 | 20.05 | 1.39M |
| December 26, 2025 | 20.05 | 20.05 | 20.05 | 20.2 | 19.85 | 1.12M |
| December 24, 2025 | 20.3 | 19.95 | 19.95 | 20.4 | 19.85 | 2.14M |
| December 23, 2025 | 20.9 | 20.35 | 20.35 | 20.9 | 20.35 | 1.19M |
| December 22, 2025 | 20.5 | 20.8 | 20.8 | 20.8 | 20.5 | 1.42M |
| December 19, 2025 | 20.35 | 20.4 | 20.4 | 20.5 | 20.2 | 858,865 |
| December 18, 2025 | 20.45 | 20.2 | 20.2 | 20.5 | 20.15 | 1.09M |
| December 17, 2025 | 20.9 | 20.45 | 20.45 | 21.2 | 20.45 | 2.31M |
| December 16, 2025 | 20.6 | 20.75 | 20.75 | 21.05 | 20.5 | 2.11M |
| December 15, 2025 | 20.2 | 20.65 | 20.65 | 20.85 | 20.15 | 1.17M |
| December 12, 2025 | 20.65 | 20.55 | 20.55 | 20.75 | 20.4 | 992,254 |
| December 11, 2025 | 20.25 | 20.4 | 20.4 | 20.7 | 20.2 | 1.71M |
| December 10, 2025 | 20.5 | 20.15 | 20.15 | 20.75 | 20.15 | 1.31M |
| December 09, 2025 | 20.8 | 20.45 | 20.45 | 20.8 | 20.45 | 1.04M |
| December 08, 2025 | 20.25 | 20.7 | 20.7 | 20.75 | 20.25 | 1.77M |
| December 05, 2025 | 20.25 | 20.25 | 20.25 | 20.45 | 20.1 | 1.14M |
| December 04, 2025 | 20.3 | 20.3 | 20.3 | 20.6 | 20.25 | 1.4M |
| December 03, 2025 | 20.1 | 20.25 | 20.25 | 20.35 | 20.1 | 950,255 |
| December 02, 2025 | 19.9 | 20.1 | 20.1 | 20.25 | 19.85 | 1.39M |
| December 01, 2025 | 20.3 | 19.9 | 19.9 | 20.45 | 19.9 | 1.56M |
| November 28, 2025 | 20.05 | 20.3 | 20.3 | 20.3 | 19.95 | 957,606 |
| November 27, 2025 | 20 | 20 | 20 | 20.1 | 19.75 | 1M |
| November 26, 2025 | 19.7 | 19.9 | 19.9 | 20.2 | 19.7 | 1.4M |
| November 25, 2025 | 19.5 | 19.6 | 19.6 | 19.75 | 19.35 | 1.24M |
| November 24, 2025 | 19.45 | 19.25 | 19.25 | 19.6 | 19.1 | 1.41M |
| November 21, 2025 | 19.5 | 19.35 | 19.35 | 19.75 | 19.15 | 1.58M |
| November 20, 2025 | 19.8 | 19.9 | 19.9 | 20.1 | 19.75 | 1.44M |
| November 19, 2025 | 19.8 | 19.4 | 19.4 | 20 | 19.25 | 2.4M |
| November 18, 2025 | 20.5 | 19.8 | 19.8 | 20.5 | 19.7 | 2.58M |