15.30
+0.3(+2.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.85 | 15.3 | 15.3 | 15.5 | 14.7 | 260,733 |
| February 10, 2026 | 15 | 15 | 15 | 15.4 | 14.55 | 391,177 |
| February 09, 2026 | 14.65 | 14.6 | 14.6 | 14.65 | 14.15 | 207,595 |
| February 06, 2026 | 14.7 | 14.55 | 14.55 | 14.7 | 14.1 | 234,791 |
| February 05, 2026 | 14.7 | 14.8 | 14.8 | 14.9 | 14.5 | 192,490 |
| February 04, 2026 | 14.35 | 15.1 | 15.1 | 15.15 | 14.35 | 125,149 |
| February 03, 2026 | 14.55 | 14.5 | 14.5 | 14.6 | 14.35 | 208,500 |
| February 02, 2026 | 14.6 | 14.3 | 14.3 | 14.65 | 14.25 | 352,673 |
| January 30, 2026 | 15.75 | 15.2 | 15.2 | 15.75 | 14.55 | 401,065 |
| January 29, 2026 | 16.45 | 15.7 | 15.7 | 16.45 | 15.6 | 427,242 |
| January 28, 2026 | 16.8 | 16.35 | 16.35 | 16.8 | 16.3 | 426,702 |
| January 27, 2026 | 16.8 | 16.75 | 16.75 | 16.8 | 16.35 | 395,409 |
| January 26, 2026 | 16.95 | 16.8 | 16.8 | 16.95 | 16.05 | 781,479 |
| January 23, 2026 | 15.75 | 16.8 | 16.8 | 17.35 | 15.55 | 1.35M |
| January 22, 2026 | 15.8 | 15.8 | 15.8 | 15.9 | 15.55 | 383,262 |
| January 21, 2026 | 16.05 | 15.8 | 15.8 | 16.05 | 15.5 | 417,761 |
| January 20, 2026 | 16.3 | 16.1 | 16.1 | 16.5 | 15.65 | 578,147 |
| January 19, 2026 | 15.8 | 16.15 | 16.15 | 16.75 | 15.8 | 885,957 |
| January 16, 2026 | 15.95 | 15.8 | 15.8 | 16 | 15.4 | 873,507 |
| January 15, 2026 | 15.5 | 15.35 | 15.35 | 15.5 | 15.1 | 344,578 |
| January 14, 2026 | 15.2 | 15.2 | 15.2 | 15.5 | 15 | 363,418 |
| January 13, 2026 | 14.7 | 15.05 | 15.05 | 15.15 | 14.7 | 662,513 |
| January 12, 2026 | 14.4 | 14.9 | 14.9 | 15.3 | 14.35 | 458,272 |
| January 09, 2026 | 14.4 | 14.4 | 14.4 | 14.45 | 14.1 | 176,179 |
| January 08, 2026 | 14.35 | 14.45 | 14.45 | 14.45 | 14.2 | 175,573 |
| January 07, 2026 | 14.35 | 14.45 | 14.45 | 14.45 | 14.1 | 414,633 |
| January 06, 2026 | 14.5 | 14.35 | 14.35 | 14.5 | 14.05 | 279,989 |
| January 05, 2026 | 14.6 | 14.5 | 14.5 | 14.7 | 14 | 564,540 |
| January 02, 2026 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 140,239 |
| December 31, 2025 | 14.85 | 14.6 | 14.6 | 14.85 | 14.25 | 242,186 |
| December 30, 2025 | 14.5 | 14.6 | 14.6 | 14.7 | 14.3 | 313,308 |
| December 29, 2025 | 14.9 | 14.8 | 14.8 | 15 | 14.5 | 415,730 |
| December 26, 2025 | 14.45 | 14.8 | 14.8 | 15.2 | 14.3 | 499,477 |
| December 24, 2025 | 14.55 | 14.35 | 14.35 | 14.6 | 14.3 | 323,499 |
| December 23, 2025 | 15 | 14.6 | 14.6 | 15.05 | 14.5 | 689,214 |
| December 22, 2025 | 14 | 15 | 15 | 15 | 13.9 | 758,232 |
| December 19, 2025 | 14.05 | 14.1 | 14.1 | 14.25 | 13.65 | 492,693 |
| December 18, 2025 | 14.15 | 13.85 | 13.85 | 14.35 | 13.8 | 963,425 |
| December 17, 2025 | 15 | 14.75 | 14.75 | 15.65 | 14.15 | 2.85M |
| December 16, 2025 | 15.65 | 15.7 | 15.7 | 15.7 | 15.15 | 3.56M |
| December 15, 2025 | 13 | 14.3 | 14.3 | 14.3 | 12.55 | 1.37M |
| December 12, 2025 | 12.25 | 12.3 | 12.3 | 12.4 | 12.2 | 137,824 |
| December 11, 2025 | 12.2 | 12.25 | 12.25 | 12.3 | 12.15 | 153,259 |
| December 10, 2025 | 12.35 | 12.3 | 12.3 | 12.35 | 12.2 | 130,614 |
| December 09, 2025 | 12.15 | 12.35 | 12.35 | 12.35 | 12.15 | 141,892 |
| December 08, 2025 | 12 | 12.15 | 12.15 | 12.3 | 12 | 106,321 |
| December 05, 2025 | 12.2 | 12.05 | 12.05 | 12.25 | 12 | 180,703 |
| December 04, 2025 | 12.2 | 12.25 | 12.25 | 12.4 | 12.15 | 144,939 |
| December 03, 2025 | 12.4 | 12.3 | 12.3 | 12.4 | 12.2 | 135,514 |
| December 02, 2025 | 12.35 | 12.35 | 12.35 | 12.4 | 12.2 | 110,486 |
| December 01, 2025 | 12.35 | 12.35 | 12.35 | 12.4 | 12.25 | 148,100 |
| November 28, 2025 | 12.45 | 12.45 | 12.45 | 12.5 | 12.3 | 101,483 |
| November 27, 2025 | 12.4 | 12.55 | 12.55 | 12.55 | 12.35 | 108,104 |
| November 26, 2025 | 12.5 | 12.45 | 12.45 | 12.6 | 12.3 | 96,460 |
| November 25, 2025 | 12.5 | 12.55 | 12.55 | 12.8 | 12.5 | 110,300 |
| November 24, 2025 | 12.4 | 12.65 | 12.65 | 12.7 | 12.4 | 98,440 |
| November 21, 2025 | 12.5 | 12.55 | 12.55 | 12.55 | 12.3 | 79,432 |
| November 20, 2025 | 12.35 | 12.7 | 12.7 | 12.7 | 12.35 | 126,140 |
| November 19, 2025 | 12.5 | 12.5 | 12.5 | 12.65 | 12.3 | 161,453 |
| November 18, 2025 | 12.65 | 12.6 | 12.6 | 12.65 | 12.5 | 149,297 |