14.50
-0.05(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 14.55 | 14.55 | 14.55 | 14.6 | 14.45 | 174,275 |
| February 09, 2026 | 14.55 | 14.55 | 14.55 | 14.6 | 14.5 | 139,031 |
| February 06, 2026 | 14.5 | 14.65 | 14.65 | 14.65 | 14.45 | 173,313 |
| February 05, 2026 | 14.6 | 14.6 | 14.6 | 14.75 | 14.6 | 126,102 |
| February 04, 2026 | 14.6 | 14.6 | 14.6 | 14.75 | 14.6 | 214,910 |
| February 03, 2026 | 14.7 | 14.7 | 14.7 | 14.75 | 14.6 | 73,199 |
| February 02, 2026 | 14.75 | 14.7 | 14.7 | 14.75 | 14.5 | 165,409 |
| January 30, 2026 | 14.65 | 14.75 | 14.75 | 14.75 | 14.65 | 156,706 |
| January 29, 2026 | 14.9 | 14.8 | 14.8 | 14.9 | 14.55 | 372,072 |
| January 28, 2026 | 14.95 | 14.9 | 14.9 | 15.05 | 14.7 | 205,359 |
| January 27, 2026 | 15.1 | 14.95 | 14.95 | 15.1 | 14.85 | 205,810 |
| January 26, 2026 | 15.3 | 15.1 | 15.1 | 15.4 | 15.1 | 135,460 |
| January 23, 2026 | 15.05 | 15.15 | 15.15 | 15.15 | 15.05 | 87,398 |
| January 22, 2026 | 14.9 | 15.1 | 15.1 | 15.1 | 14.9 | 129,659 |
| January 21, 2026 | 15.05 | 14.9 | 14.9 | 15.15 | 14.9 | 419,961 |
| January 20, 2026 | 15.15 | 15.05 | 15.05 | 15.2 | 15.05 | 138,402 |
| January 19, 2026 | 15.1 | 15.15 | 15.15 | 15.3 | 15 | 324,382 |
| January 16, 2026 | 15.45 | 15.15 | 15.15 | 15.45 | 15.15 | 192,754 |
| January 15, 2026 | 15.45 | 15.25 | 15.25 | 15.55 | 15.1 | 369,648 |
| January 14, 2026 | 15.4 | 15.45 | 15.45 | 15.5 | 15.3 | 142,606 |
| January 13, 2026 | 15.45 | 15.25 | 15.25 | 15.45 | 15.2 | 221,100 |
| January 12, 2026 | 15.6 | 15.45 | 15.45 | 15.6 | 15.4 | 226,912 |
| January 09, 2026 | 15.55 | 15.6 | 15.6 | 15.65 | 15.4 | 128,621 |
| January 08, 2026 | 15.5 | 15.35 | 15.35 | 15.55 | 15.15 | 521,949 |
| January 07, 2026 | 15.55 | 15.55 | 15.55 | 15.65 | 15.5 | 179,693 |
| January 06, 2026 | 15.8 | 15.65 | 15.65 | 15.8 | 15.6 | 99,214 |
| January 05, 2026 | 16.5 | 15.8 | 15.8 | 16.5 | 15.75 | 388,920 |
| January 02, 2026 | 16.7 | 16.35 | 16.35 | 17.15 | 16.35 | 769,220 |
| December 31, 2025 | 16.15 | 16.5 | 16.5 | 16.6 | 16.15 | 385,151 |
| December 30, 2025 | 16.15 | 16.1 | 16.1 | 16.15 | 16 | 128,509 |
| December 29, 2025 | 15.65 | 16.15 | 16.15 | 16.2 | 15.65 | 791,782 |
| December 26, 2025 | 15.4 | 15.6 | 15.6 | 15.6 | 15.3 | 224,299 |
| December 24, 2025 | 15.45 | 15.4 | 15.4 | 15.7 | 15.35 | 514,704 |
| December 23, 2025 | 16 | 15.45 | 15.45 | 16 | 15.45 | 437,244 |
| December 22, 2025 | 15.5 | 16 | 16 | 16.05 | 15.4 | 613,403 |
| December 19, 2025 | 15 | 15.4 | 15.4 | 15.55 | 15 | 343,343 |
| December 18, 2025 | 15.05 | 15 | 15 | 15.05 | 14.9 | 91,957 |
| December 17, 2025 | 15.05 | 14.85 | 14.85 | 15.05 | 14.85 | 85,880 |
| December 16, 2025 | 14.85 | 15.05 | 15.05 | 15.05 | 14.3 | 330,685 |
| December 15, 2025 | 14.95 | 14.85 | 14.85 | 15.05 | 14.8 | 72,526 |
| December 12, 2025 | 14.7 | 14.9 | 14.9 | 14.9 | 14.65 | 56,635 |
| December 11, 2025 | 15.05 | 14.65 | 14.65 | 15.05 | 14.65 | 87,002 |
| December 10, 2025 | 15 | 14.95 | 14.95 | 15 | 14.8 | 106,447 |
| December 09, 2025 | 15.15 | 15 | 15 | 15.15 | 15 | 91,162 |
| December 08, 2025 | 15.25 | 15.15 | 15.15 | 15.25 | 14.95 | 124,286 |
| December 05, 2025 | 15.3 | 15.3 | 15.3 | 15.5 | 15 | 175,419 |
| December 04, 2025 | 15.25 | 15.25 | 15.25 | 15.35 | 15.25 | 55,298 |
| December 03, 2025 | 15.5 | 15.25 | 15.25 | 15.5 | 15.15 | 178,687 |
| December 02, 2025 | 15.3 | 15.2 | 15.2 | 15.35 | 15.1 | 88,640 |
| December 01, 2025 | 15.2 | 15.2 | 15.2 | 16.2 | 15.2 | 500,484 |
| November 28, 2025 | 14.7 | 15.2 | 15.2 | 15.3 | 14.7 | 209,002 |
| November 27, 2025 | 14.5 | 14.75 | 14.75 | 14.8 | 14.5 | 113,138 |
| November 26, 2025 | 14.45 | 14.6 | 14.6 | 14.65 | 14.45 | 88,884 |
| November 25, 2025 | 14.4 | 14.5 | 14.5 | 14.55 | 14.4 | 54,744 |
| November 24, 2025 | 14.3 | 14.4 | 14.4 | 14.65 | 14.3 | 81,887 |
| November 21, 2025 | 14.45 | 14.3 | 14.3 | 14.55 | 14.25 | 80,182 |
| November 20, 2025 | 14.35 | 14.55 | 14.55 | 14.55 | 14.25 | 123,457 |
| November 19, 2025 | 14.45 | 14.4 | 14.4 | 14.7 | 14.35 | 44,240 |
| November 18, 2025 | 14.7 | 14.5 | 14.5 | 14.7 | 14.3 | 87,991 |
| November 17, 2025 | 14.8 | 14.6 | 14.6 | 14.9 | 14.55 | 110,025 |