17.80
+0.2(+1.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 17.55 | 18.25 | 18.25 | 18.45 | 17.55 | 99,095 |
| February 03, 2026 | 17.7 | 17.65 | 17.65 | 17.8 | 17.6 | 63,055 |
| February 02, 2026 | 17.9 | 17.55 | 17.55 | 17.9 | 17.3 | 184,362 |
| January 30, 2026 | 18.25 | 18.15 | 18.15 | 18.4 | 17.9 | 145,956 |
| January 29, 2026 | 18.5 | 18.4 | 18.4 | 18.7 | 18.3 | 128,022 |
| January 28, 2026 | 18.4 | 18.6 | 18.6 | 18.65 | 18.35 | 163,898 |
| January 27, 2026 | 18.75 | 18.4 | 18.4 | 18.75 | 18.1 | 249,386 |
| January 26, 2026 | 18.45 | 18.6 | 18.6 | 18.7 | 18.4 | 121,157 |
| January 23, 2026 | 18.45 | 18.4 | 18.4 | 18.55 | 18.35 | 111,141 |
| January 22, 2026 | 18.45 | 18.3 | 18.3 | 18.55 | 18.3 | 165,802 |
| January 21, 2026 | 18.4 | 18.35 | 18.35 | 18.8 | 18.25 | 229,381 |
| January 20, 2026 | 18.45 | 18.45 | 18.45 | 18.95 | 18.45 | 296,487 |
| January 19, 2026 | 18.45 | 18.45 | 18.45 | 18.65 | 18.25 | 317,675 |
| January 16, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.25 | 120,014 |
| January 15, 2026 | 18.7 | 18.45 | 18.45 | 18.7 | 18.25 | 158,103 |
| January 14, 2026 | 17.75 | 18.5 | 18.5 | 18.8 | 17.75 | 371,440 |
| January 13, 2026 | 17.85 | 17.65 | 17.65 | 18.2 | 17.6 | 193,344 |
| January 12, 2026 | 17.3 | 17.8 | 17.8 | 18.4 | 17.2 | 340,964 |
| January 09, 2026 | 17.15 | 17.15 | 17.15 | 17.2 | 16.85 | 147,195 |
| January 08, 2026 | 17.25 | 17 | 17 | 17.25 | 16.95 | 154,408 |
| January 07, 2026 | 16.75 | 17.1 | 17.1 | 17.25 | 16.75 | 163,698 |
| January 06, 2026 | 16.95 | 16.75 | 16.75 | 17.1 | 16.75 | 191,535 |
| January 05, 2026 | 17.3 | 16.65 | 16.65 | 17.3 | 16.65 | 253,595 |
| January 02, 2026 | 17.35 | 17.25 | 17.25 | 17.5 | 17.25 | 123,666 |
| December 31, 2025 | 17.55 | 17.4 | 17.4 | 17.55 | 17.35 | 87,555 |
| December 30, 2025 | 17.6 | 17.55 | 17.55 | 17.6 | 17.3 | 87,772 |
| December 29, 2025 | 17.5 | 17.6 | 17.6 | 17.6 | 17.45 | 26,448 |
| December 26, 2025 | 17.6 | 17.6 | 17.6 | 17.7 | 17.5 | 85,679 |
| December 24, 2025 | 17.55 | 17.4 | 17.4 | 17.65 | 17.4 | 64,156 |
| December 23, 2025 | 17.45 | 17.5 | 17.5 | 17.55 | 17.45 | 59,422 |
| December 22, 2025 | 17.45 | 17.4 | 17.4 | 17.65 | 17.35 | 86,019 |
| December 19, 2025 | 17.45 | 17.4 | 17.4 | 17.65 | 17.25 | 97,609 |
| December 18, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.4 | 64,569 |
| December 17, 2025 | 18.1 | 17.55 | 17.55 | 18.1 | 17.55 | 164,965 |
| December 16, 2025 | 17.3 | 17.7 | 17.7 | 18.5 | 17.15 | 695,005 |
| December 15, 2025 | 16.9 | 17.25 | 17.25 | 17.3 | 16.9 | 73,254 |
| December 12, 2025 | 16.85 | 17.1 | 17.1 | 17.2 | 16.85 | 93,118 |
| December 11, 2025 | 17 | 16.85 | 16.85 | 17 | 16.65 | 160,457 |
| December 10, 2025 | 17 | 17 | 17 | 17.1 | 16.9 | 42,666 |
| December 09, 2025 | 16.9 | 17.1 | 17.1 | 17.1 | 16.9 | 117,713 |
| December 08, 2025 | 17.05 | 16.9 | 16.9 | 17.05 | 16.85 | 79,716 |
| December 05, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 17 | 51,704 |
| December 04, 2025 | 17.25 | 17.3 | 17.3 | 17.35 | 17.2 | 102,070 |
| December 03, 2025 | 17.05 | 17.25 | 17.25 | 17.45 | 17.05 | 90,003 |
| December 02, 2025 | 17.05 | 17.05 | 17.05 | 17.25 | 17 | 50,280 |
| December 01, 2025 | 17.2 | 17.05 | 17.05 | 17.25 | 17 | 58,712 |
| November 28, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.05 | 61,282 |
| November 27, 2025 | 17 | 17.2 | 17.2 | 17.55 | 17 | 107,945 |
| November 26, 2025 | 16.95 | 17 | 17 | 17.5 | 16.95 | 129,364 |
| November 25, 2025 | 16.65 | 16.7 | 16.7 | 16.9 | 16.45 | 94,064 |
| November 24, 2025 | 16.55 | 16.6 | 16.6 | 16.75 | 16.5 | 54,812 |
| November 21, 2025 | 16.85 | 16.7 | 16.7 | 16.85 | 16.3 | 138,496 |
| November 20, 2025 | 16.75 | 16.9 | 16.9 | 16.95 | 16.75 | 71,797 |
| November 19, 2025 | 16.85 | 16.7 | 16.7 | 16.9 | 16.65 | 57,563 |
| November 18, 2025 | 17.15 | 16.85 | 16.85 | 17.15 | 16.7 | 202,458 |
| November 17, 2025 | 17.55 | 17.2 | 17.2 | 17.55 | 17.15 | 127,996 |
| November 14, 2025 | 17.65 | 17.5 | 17.5 | 17.75 | 17.45 | 75,256 |
| November 13, 2025 | 17.5 | 17.9 | 17.9 | 17.9 | 17.45 | 206,971 |
| November 12, 2025 | 17.35 | 17.6 | 17.6 | 17.7 | 17.25 | 197,197 |
| November 11, 2025 | 17.35 | 17.35 | 17.35 | 17.4 | 17.2 | 87,083 |