15.20
+0.3(+2.01%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 17 | 15.2 | 15.2 | 17.65 | 15.2 | 9.63M |
| February 06, 2026 | 15.8 | 16.5 | 16.5 | 17.05 | 15.5 | 4.99M |
| February 05, 2026 | 15.75 | 16.05 | 16.05 | 16.9 | 15.5 | 8.83M |
| February 04, 2026 | 15.3 | 15.4 | 15.4 | 15.75 | 15 | 2.15M |
| February 03, 2026 | 15.45 | 15.3 | 15.3 | 15.9 | 15.3 | 2.61M |
| February 02, 2026 | 15.65 | 15.1 | 15.1 | 15.7 | 14.9 | 2.61M |
| January 30, 2026 | 15.55 | 15.75 | 15.75 | 16.8 | 15.05 | 9.41M |
| January 29, 2026 | 16.75 | 15.3 | 15.3 | 16.8 | 15.2 | 5.92M |
| January 28, 2026 | 17.65 | 16.85 | 16.85 | 17.65 | 16.55 | 9.12M |
| January 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.35 | 12.29M |
| January 26, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.17M |
| January 23, 2026 | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 2.15M |
| January 22, 2026 | 13.05 | 13.3 | 13.3 | 13.9 | 13 | 2.15M |
| January 21, 2026 | 13.1 | 12.8 | 12.8 | 13.15 | 12.75 | 704,795 |
| January 20, 2026 | 13.3 | 13.1 | 13.1 | 13.45 | 13.05 | 1.23M |
| January 19, 2026 | 12.7 | 13.2 | 13.2 | 13.3 | 12.55 | 1.29M |
| January 16, 2026 | 12.7 | 12.7 | 12.7 | 12.95 | 12.55 | 1.07M |
| January 15, 2026 | 12.45 | 12.6 | 12.6 | 12.65 | 12.35 | 639,369 |
| January 14, 2026 | 11.85 | 12.45 | 12.45 | 12.6 | 11.85 | 1.44M |
| January 13, 2026 | 12.05 | 11.8 | 11.8 | 12.05 | 11.75 | 470,472 |
| January 12, 2026 | 11.75 | 12 | 12 | 12.1 | 11.75 | 511,769 |
| January 09, 2026 | 11.9 | 11.8 | 11.8 | 12 | 11.65 | 388,789 |
| January 08, 2026 | 11.95 | 11.9 | 11.9 | 12.15 | 11.8 | 729,056 |
| January 07, 2026 | 11.6 | 11.9 | 11.9 | 12 | 11.6 | 768,424 |
| January 06, 2026 | 11.35 | 11.5 | 11.5 | 11.7 | 11.3 | 672,600 |
| January 05, 2026 | 11.55 | 11.35 | 11.35 | 11.6 | 11.25 | 849,679 |
| January 02, 2026 | 11.35 | 11.45 | 11.45 | 11.55 | 11.35 | 407,626 |
| December 31, 2025 | 11.4 | 11.35 | 11.35 | 11.6 | 11.35 | 611,873 |
| December 30, 2025 | 11.6 | 11.35 | 11.35 | 11.6 | 11.3 | 436,627 |
| December 29, 2025 | 11.55 | 11.6 | 11.6 | 11.7 | 11.45 | 298,094 |
| December 26, 2025 | 11.65 | 11.55 | 11.55 | 11.75 | 11.45 | 281,773 |
| December 24, 2025 | 11.65 | 11.55 | 11.55 | 11.95 | 11.55 | 506,925 |
| December 23, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.5 | 395,830 |
| December 22, 2025 | 11.8 | 11.85 | 11.85 | 11.9 | 11.7 | 498,157 |
| December 19, 2025 | 11.45 | 11.9 | 11.9 | 12.25 | 11.4 | 1.25M |
| December 18, 2025 | 11.5 | 11.4 | 11.4 | 11.5 | 11.35 | 360,321 |
| December 17, 2025 | 11.6 | 11.5 | 11.5 | 11.75 | 11.45 | 302,298 |
| December 16, 2025 | 11.5 | 11.55 | 11.55 | 11.6 | 11.3 | 253,202 |
| December 15, 2025 | 11.3 | 11.5 | 11.5 | 11.65 | 11.2 | 476,439 |
| December 12, 2025 | 11.25 | 11.25 | 11.25 | 11.35 | 11 | 349,513 |
| December 11, 2025 | 11.45 | 11.15 | 11.15 | 11.45 | 11.05 | 439,674 |
| December 10, 2025 | 11.6 | 11.35 | 11.35 | 11.65 | 11.35 | 339,546 |
| December 09, 2025 | 11.65 | 11.5 | 11.5 | 11.7 | 11.5 | 210,257 |
| December 08, 2025 | 11.65 | 11.65 | 11.65 | 11.7 | 11.5 | 315,621 |
| December 05, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.5 | 155,184 |
| December 04, 2025 | 11.6 | 11.6 | 11.6 | 11.7 | 11.6 | 103,055 |
| December 03, 2025 | 11.65 | 11.65 | 11.65 | 11.75 | 11.6 | 408,363 |
| December 02, 2025 | 11.45 | 11.4 | 11.4 | 11.65 | 11.3 | 224,337 |
| December 01, 2025 | 11.5 | 11.45 | 11.45 | 11.6 | 11.4 | 231,488 |
| November 28, 2025 | 11.4 | 11.45 | 11.45 | 11.55 | 11.35 | 186,826 |
| November 27, 2025 | 11.8 | 11.4 | 11.4 | 11.8 | 11.35 | 232,235 |
| November 26, 2025 | 11.3 | 11.5 | 11.5 | 11.7 | 11.3 | 519,701 |
| November 25, 2025 | 11.15 | 11.15 | 11.15 | 11.3 | 11.1 | 167,291 |
| November 24, 2025 | 11.15 | 11.05 | 11.05 | 11.25 | 10.95 | 233,267 |
| November 21, 2025 | 11.1 | 11.1 | 11.1 | 11.2 | 11 | 302,549 |
| November 20, 2025 | 11.35 | 11.2 | 11.2 | 11.55 | 11.2 | 329,334 |
| November 19, 2025 | 11.3 | 11.15 | 11.15 | 11.4 | 11.1 | 406,844 |
| November 18, 2025 | 11.4 | 11.2 | 11.2 | 11.45 | 11.2 | 316,207 |
| November 17, 2025 | 11.95 | 11.35 | 11.35 | 11.95 | 11.35 | 953,575 |
| November 14, 2025 | 12.05 | 12 | 12 | 12.3 | 12 | 617,890 |