16.45
+0.05(+0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.4 | 16.45 | 16.45 | 16.5 | 16.1 | 257,881 |
| February 10, 2026 | 16.55 | 16.4 | 16.4 | 16.55 | 16.3 | 195,846 |
| February 09, 2026 | 16.6 | 16.55 | 16.55 | 16.95 | 16.4 | 524,847 |
| February 06, 2026 | 16.2 | 16.2 | 16.2 | 16.2 | 15.85 | 296,541 |
| February 05, 2026 | 16.05 | 16.35 | 16.35 | 16.35 | 16.05 | 216,728 |
| February 04, 2026 | 15.85 | 16.05 | 16.05 | 16.2 | 15.85 | 102,676 |
| February 03, 2026 | 16 | 16.05 | 16.05 | 16.3 | 15.9 | 203,749 |
| February 02, 2026 | 16.1 | 16 | 16 | 16.1 | 15.65 | 268,771 |
| January 30, 2026 | 16.45 | 16.4 | 16.4 | 16.45 | 16.1 | 324,669 |
| January 29, 2026 | 16.65 | 16.5 | 16.5 | 16.65 | 16.3 | 281,525 |
| January 28, 2026 | 16.8 | 16.55 | 16.55 | 16.85 | 16.3 | 627,910 |
| January 27, 2026 | 17 | 16.9 | 16.9 | 17 | 16.75 | 290,837 |
| January 26, 2026 | 16.85 | 16.8 | 16.8 | 16.95 | 16.55 | 493,860 |
| January 23, 2026 | 17.15 | 16.8 | 16.8 | 17.15 | 16.5 | 306,741 |
| January 22, 2026 | 17.2 | 17.05 | 17.05 | 17.4 | 17.05 | 549,969 |
| January 21, 2026 | 16.85 | 17.05 | 17.05 | 17.5 | 16.85 | 1M |
| January 20, 2026 | 17 | 16.85 | 16.85 | 17.1 | 16.7 | 401,351 |
| January 19, 2026 | 16.8 | 17 | 17 | 17.1 | 16.7 | 419,103 |
| January 16, 2026 | 17.1 | 16.9 | 16.9 | 17.25 | 16.9 | 517,279 |
| January 15, 2026 | 17.35 | 17.2 | 17.2 | 17.35 | 17 | 501,466 |
| January 14, 2026 | 18.1 | 17.4 | 17.4 | 18.2 | 17 | 1.64M |
| January 13, 2026 | 16.45 | 17.55 | 17.55 | 17.65 | 16.2 | 1.72M |
| January 12, 2026 | 16.45 | 16.3 | 16.3 | 16.65 | 16.25 | 367,295 |
| January 09, 2026 | 16.3 | 16.35 | 16.35 | 16.95 | 16.3 | 379,014 |
| January 08, 2026 | 16.85 | 16.25 | 16.25 | 16.85 | 16.2 | 448,654 |
| January 07, 2026 | 17.05 | 16.75 | 16.75 | 17.3 | 16.7 | 914,240 |
| January 06, 2026 | 17.1 | 17 | 17 | 17.75 | 16.75 | 3.63M |
| January 05, 2026 | 15.4 | 16.9 | 16.9 | 16.9 | 15.4 | 2.88M |
| January 02, 2026 | 14.9 | 15.4 | 15.4 | 15.4 | 14.9 | 448,803 |
| December 31, 2025 | 15.1 | 14.9 | 14.9 | 15.15 | 14.9 | 282,260 |
| December 30, 2025 | 15.05 | 15 | 15 | 15.15 | 14.9 | 492,350 |
| December 29, 2025 | 14.9 | 15.05 | 15.05 | 15.2 | 14.8 | 295,722 |
| December 26, 2025 | 14.9 | 14.8 | 14.8 | 15.1 | 14.7 | 216,726 |
| December 24, 2025 | 14.85 | 14.75 | 14.75 | 15 | 14.75 | 295,451 |
| December 23, 2025 | 14.75 | 14.85 | 14.85 | 15 | 14.7 | 337,650 |
| December 22, 2025 | 15.25 | 14.8 | 14.8 | 15.25 | 14 | 1.82M |
| December 19, 2025 | 15.3 | 15.3 | 15.3 | 15.35 | 15.2 | 124,769 |
| December 18, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15.2 | 249,119 |
| December 17, 2025 | 15.35 | 15.45 | 15.45 | 15.6 | 15.3 | 186,400 |
| December 16, 2025 | 15.3 | 15.35 | 15.35 | 15.55 | 15.3 | 139,953 |
| December 15, 2025 | 15.25 | 15.3 | 15.3 | 15.4 | 15.25 | 105,461 |
| December 12, 2025 | 15.15 | 15.25 | 15.25 | 15.4 | 15.15 | 169,768 |
| December 11, 2025 | 15.35 | 15.2 | 15.2 | 15.35 | 15.15 | 202,760 |
| December 10, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.4 | 130,952 |
| December 09, 2025 | 15.5 | 15.5 | 15.5 | 15.5 | 15.4 | 134,889 |
| December 08, 2025 | 15.5 | 15.5 | 15.5 | 15.6 | 15.35 | 161,630 |
| December 05, 2025 | 15.55 | 15.5 | 15.5 | 15.55 | 15.4 | 132,832 |
| December 04, 2025 | 15.5 | 15.45 | 15.45 | 15.5 | 15.35 | 113,391 |
| December 03, 2025 | 15.5 | 15.5 | 15.5 | 15.65 | 15.4 | 287,245 |
| December 02, 2025 | 15.35 | 15.5 | 15.5 | 15.6 | 15.35 | 184,110 |
| December 01, 2025 | 15.3 | 15.3 | 15.3 | 15.4 | 15.25 | 298,830 |
| November 28, 2025 | 15.1 | 15.3 | 15.3 | 15.35 | 15.1 | 106,612 |
| November 27, 2025 | 15 | 15.15 | 15.15 | 15.35 | 15 | 110,201 |
| November 26, 2025 | 15.2 | 15.1 | 15.1 | 15.25 | 15.05 | 264,382 |
| November 25, 2025 | 15.1 | 15.05 | 15.05 | 15.25 | 15.05 | 178,582 |
| November 24, 2025 | 15.1 | 15.1 | 15.1 | 15.15 | 15.05 | 204,637 |
| November 21, 2025 | 15.05 | 15 | 15 | 15.05 | 14.6 | 884,866 |
| November 20, 2025 | 15.1 | 15.2 | 15.2 | 15.25 | 15.1 | 72,281 |
| November 19, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 15 | 72,456 |
| November 18, 2025 | 15.2 | 15.1 | 15.1 | 15.3 | 15 | 233,022 |