18.65
+0.3(+1.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.4 | 18.65 | 18.65 | 18.65 | 18.2 | 775,334 |
| February 10, 2026 | 18.5 | 18.35 | 18.35 | 18.6 | 17.95 | 1.01M |
| February 09, 2026 | 19 | 18.4 | 18.4 | 19.05 | 18.4 | 922,993 |
| February 06, 2026 | 19.05 | 18.7 | 18.7 | 19.1 | 18.2 | 1.18M |
| February 05, 2026 | 19.1 | 19.15 | 19.15 | 19.7 | 18.9 | 2.18M |
| February 04, 2026 | 19 | 19.1 | 19.1 | 19.4 | 18.9 | 1.27M |
| February 03, 2026 | 19.45 | 19.05 | 19.05 | 19.75 | 18.95 | 1.37M |
| February 02, 2026 | 19.25 | 19.3 | 19.3 | 20.2 | 18.45 | 3.69M |
| January 30, 2026 | 18.65 | 19.45 | 19.45 | 19.7 | 17.9 | 3.72M |
| January 29, 2026 | 19.15 | 18.4 | 18.4 | 19.15 | 18.35 | 1.52M |
| January 28, 2026 | 19.2 | 18.9 | 18.9 | 19.25 | 18.8 | 1.06M |
| January 27, 2026 | 19.3 | 18.95 | 18.95 | 19.45 | 18.7 | 1.8M |
| January 26, 2026 | 19.15 | 19.2 | 19.2 | 19.55 | 19.05 | 1.63M |
| January 23, 2026 | 19.35 | 19.05 | 19.05 | 19.85 | 18.85 | 2.18M |
| January 22, 2026 | 20 | 19 | 19 | 20.6 | 18.9 | 5.69M |
| January 21, 2026 | 20.15 | 19.9 | 19.9 | 21.65 | 19.4 | 12.6M |
| January 20, 2026 | 18.6 | 20.15 | 20.15 | 20.15 | 18.3 | 9.14M |
| January 19, 2026 | 17.8 | 18.35 | 18.35 | 18.75 | 17.8 | 1.81M |
| January 16, 2026 | 17.5 | 17.65 | 17.65 | 17.9 | 17.4 | 618,840 |
| January 15, 2026 | 17.95 | 17.55 | 17.55 | 17.95 | 17.4 | 664,156 |
| January 14, 2026 | 17.15 | 17.95 | 17.95 | 18.2 | 17.15 | 1.79M |
| January 13, 2026 | 17.05 | 17 | 17 | 17.25 | 16.8 | 642,085 |
| January 12, 2026 | 16.5 | 16.8 | 16.8 | 16.95 | 16.45 | 636,183 |
| January 09, 2026 | 16.8 | 16.5 | 16.5 | 16.8 | 16.15 | 730,544 |
| January 08, 2026 | 17.4 | 16.7 | 16.7 | 17.5 | 16.7 | 885,281 |
| January 07, 2026 | 17.5 | 17.35 | 17.35 | 17.7 | 17.3 | 846,225 |
| January 06, 2026 | 17 | 17.35 | 17.35 | 17.4 | 16.8 | 666,173 |
| January 05, 2026 | 17.4 | 17 | 17 | 17.45 | 16.8 | 838,126 |
| January 02, 2026 | 17.2 | 17.25 | 17.25 | 17.4 | 16.9 | 982,278 |
| December 31, 2025 | 17.5 | 17.2 | 17.2 | 17.55 | 17.2 | 868,311 |
| December 30, 2025 | 17.85 | 17.3 | 17.3 | 18 | 17.25 | 2.05M |
| December 29, 2025 | 17.85 | 18.55 | 18.55 | 18.7 | 17.8 | 4.89M |
| December 26, 2025 | 17 | 17.05 | 17.05 | 17.1 | 16.85 | 272,996 |
| December 24, 2025 | 16.9 | 17 | 17 | 17.15 | 16.8 | 474,500 |
| December 23, 2025 | 17 | 16.9 | 16.9 | 17.25 | 16.9 | 487,429 |
| December 22, 2025 | 17.05 | 17.1 | 17.1 | 17.25 | 17.05 | 347,848 |
| December 19, 2025 | 17 | 17.05 | 17.05 | 17.2 | 16.8 | 327,511 |
| December 18, 2025 | 17 | 17 | 17 | 17.15 | 16.75 | 311,627 |
| December 17, 2025 | 17.15 | 17.1 | 17.1 | 17.4 | 16.9 | 395,776 |
| December 16, 2025 | 17.05 | 17.1 | 17.1 | 17.35 | 16.9 | 357,035 |
| December 15, 2025 | 16.75 | 17.1 | 17.1 | 17.3 | 16.55 | 428,952 |
| December 12, 2025 | 17.15 | 16.75 | 16.75 | 17.15 | 16.6 | 426,807 |
| December 11, 2025 | 17.45 | 16.9 | 16.9 | 17.7 | 16.9 | 635,830 |
| December 10, 2025 | 17.1 | 17.3 | 17.3 | 17.35 | 16.95 | 685,912 |
| December 09, 2025 | 16.85 | 16.95 | 16.95 | 17.1 | 16.8 | 348,225 |
| December 08, 2025 | 16.7 | 16.95 | 16.95 | 17 | 16.55 | 339,136 |
| December 05, 2025 | 16.8 | 16.7 | 16.7 | 16.95 | 16.6 | 277,645 |
| December 04, 2025 | 16.6 | 16.8 | 16.8 | 16.9 | 16.6 | 471,538 |
| December 03, 2025 | 16.2 | 16.45 | 16.45 | 16.5 | 16.2 | 378,910 |
| December 02, 2025 | 16.4 | 16.2 | 16.2 | 16.45 | 16.05 | 396,051 |
| December 01, 2025 | 16.2 | 16.4 | 16.4 | 16.55 | 16.2 | 389,941 |
| November 28, 2025 | 16.05 | 16.2 | 16.2 | 16.35 | 16 | 367,700 |
| November 27, 2025 | 15.9 | 16.1 | 16.1 | 16.1 | 15.8 | 212,816 |
| November 26, 2025 | 15.8 | 15.95 | 15.95 | 15.95 | 15.65 | 356,502 |
| November 25, 2025 | 15.2 | 15.6 | 15.6 | 15.6 | 15.2 | 285,025 |
| November 24, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 14.9 | 287,017 |
| November 21, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.85 | 446,936 |
| November 20, 2025 | 15.2 | 15.35 | 15.35 | 15.35 | 15.05 | 265,938 |
| November 19, 2025 | 15.3 | 14.9 | 14.9 | 15.3 | 14.8 | 461,940 |
| November 18, 2025 | 15.45 | 15.05 | 15.05 | 15.5 | 15.05 | 356,643 |