16.15
+1.4(+9.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 15.2 | 16.15 | 16.15 | 16.2 | 15.1 | 494.7M |
| February 10, 2026 | 14.7 | 14.75 | 14.75 | 14.95 | 14.6 | 93.38M |
| February 09, 2026 | 15.7 | 15 | 15 | 15.75 | 14.9 | 155.4M |
| February 06, 2026 | 15.3 | 15.2 | 15.2 | 15.8 | 15 | 288.98M |
| February 05, 2026 | 15.95 | 15.6 | 15.6 | 16.4 | 15.25 | 562.77M |
| February 04, 2026 | 14.6 | 15.15 | 15.15 | 15.15 | 14.25 | 192.06M |
| February 03, 2026 | 13.6 | 13.8 | 13.8 | 13.9 | 13.3 | 92.72M |
| February 02, 2026 | 13.5 | 13.35 | 13.35 | 13.85 | 13.3 | 102.98M |
| January 30, 2026 | 13.95 | 13.75 | 13.75 | 14.1 | 13.4 | 165.12M |
| January 29, 2026 | 14.1 | 13.8 | 13.8 | 14.15 | 13.65 | 167.85M |
| January 28, 2026 | 14.6 | 14.1 | 14.1 | 14.9 | 14 | 193.88M |
| January 27, 2026 | 15.35 | 14.45 | 14.45 | 15.35 | 14.3 | 191.36M |
| January 26, 2026 | 15.2 | 15.25 | 15.25 | 15.5 | 15.1 | 104.98M |
| January 23, 2026 | 15.4 | 15.05 | 15.05 | 15.6 | 14.9 | 203.74M |
| January 22, 2026 | 16.45 | 15.35 | 15.35 | 16.75 | 15.3 | 329.98M |
| January 21, 2026 | 16.3 | 15.9 | 15.9 | 16.7 | 15.55 | 413.36M |
| January 20, 2026 | 17.25 | 16.6 | 16.6 | 17.5 | 16.5 | 616.65M |
| January 19, 2026 | 16.05 | 17.25 | 17.25 | 17.25 | 15.9 | 463.57M |
| January 16, 2026 | 15.4 | 15.7 | 15.7 | 15.9 | 15.25 | 336.49M |
| January 15, 2026 | 15.25 | 15.25 | 15.25 | 15.55 | 15.05 | 240.75M |
| January 14, 2026 | 15.15 | 15.15 | 15.15 | 15.9 | 15.05 | 333.42M |
| January 13, 2026 | 15.55 | 15.15 | 15.15 | 16.2 | 15 | 469.83M |
| January 12, 2026 | 14.65 | 15.3 | 15.3 | 15.9 | 14.25 | 490.31M |
| January 09, 2026 | 15.3 | 14.5 | 14.5 | 15.8 | 14.4 | 463.15M |
| January 08, 2026 | 16.95 | 15.65 | 15.65 | 17.5 | 15.6 | 940.27M |
| January 07, 2026 | 16.4 | 16.7 | 16.7 | 16.7 | 15.8 | 847.46M |
| January 06, 2026 | 14.5 | 15.2 | 15.2 | 15.2 | 14.3 | 322.39M |
| January 05, 2026 | 12.9 | 13.85 | 13.85 | 13.85 | 12.9 | 264.4M |
| January 02, 2026 | 12.2 | 12.6 | 12.6 | 12.65 | 11.9 | 198.4M |
| December 31, 2025 | 12.05 | 12.25 | 12.25 | 12.8 | 12.05 | 222.14M |
| December 30, 2025 | 11.75 | 12.05 | 12.05 | 12.15 | 11.6 | 193.39M |
| December 29, 2025 | 11.5 | 11.8 | 11.8 | 12.2 | 11.5 | 205.81M |
| December 26, 2025 | 11.5 | 11.45 | 11.45 | 11.5 | 11.2 | 33.29M |
| December 24, 2025 | 11.5 | 11.45 | 11.45 | 11.65 | 11.35 | 53.44M |
| December 23, 2025 | 11.45 | 11.3 | 11.3 | 11.55 | 11.25 | 47.57M |
| December 22, 2025 | 11.3 | 11.25 | 11.25 | 11.4 | 11.2 | 28.4M |
| December 19, 2025 | 11.2 | 11.25 | 11.25 | 11.3 | 11.15 | 31.82M |
| December 18, 2025 | 11.3 | 11.15 | 11.15 | 11.35 | 11.1 | 25.4M |
| December 17, 2025 | 11.4 | 11.3 | 11.3 | 11.5 | 11.25 | 23.23M |
| December 16, 2025 | 11.4 | 11.3 | 11.3 | 11.5 | 11.25 | 35.74M |
| December 15, 2025 | 11.3 | 11.45 | 11.45 | 11.6 | 11.2 | 39.2M |
| December 12, 2025 | 11.45 | 11.35 | 11.35 | 11.55 | 11.35 | 30.62M |
| December 11, 2025 | 11.65 | 11.4 | 11.4 | 11.65 | 11.35 | 31.19M |
| December 10, 2025 | 11.45 | 11.6 | 11.6 | 11.75 | 11.35 | 51.19M |
| December 09, 2025 | 11.65 | 11.3 | 11.3 | 11.65 | 11.3 | 41M |
| December 08, 2025 | 11.7 | 11.6 | 11.6 | 11.85 | 11.6 | 33.18M |
| December 05, 2025 | 11.85 | 11.65 | 11.65 | 11.85 | 11.6 | 43.36M |
| December 04, 2025 | 11.7 | 11.85 | 11.85 | 11.9 | 11.7 | 40.98M |
| December 03, 2025 | 11.4 | 11.65 | 11.65 | 11.85 | 11.4 | 59.2M |
| December 02, 2025 | 11.35 | 11.35 | 11.35 | 11.5 | 11.25 | 45.2M |
| December 01, 2025 | 11.6 | 11.35 | 11.35 | 11.6 | 11.35 | 44.73M |
| November 28, 2025 | 11.5 | 11.6 | 11.6 | 11.75 | 11.5 | 44.42M |
| November 27, 2025 | 11.45 | 11.5 | 11.5 | 11.55 | 11.3 | 44.06M |
| November 26, 2025 | 11.15 | 11.3 | 11.3 | 11.4 | 11.15 | 52.08M |
| November 25, 2025 | 10.95 | 11.05 | 11.05 | 11.25 | 10.9 | 56.97M |
| November 24, 2025 | 10.9 | 10.85 | 10.85 | 11.1 | 10.8 | 592.66M |
| November 21, 2025 | 11 | 10.8 | 10.8 | 11.15 | 10.8 | 55.96M |
| November 20, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11.05 | 25.34M |
| November 19, 2025 | 11.1 | 11 | 11 | 11.3 | 11 | 43M |
| November 18, 2025 | 11.5 | 11.15 | 11.15 | 11.6 | 11.15 | 43.5M |