14.75
+0.1(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 14.6 | 14.5 | 14.5 | 14.7 | 14.45 | 297,460 |
| February 06, 2026 | 14.8 | 14.65 | 14.65 | 14.8 | 14.65 | 412,347 |
| February 05, 2026 | 14.75 | 14.8 | 14.8 | 15 | 14.75 | 55,067 |
| February 04, 2026 | 14.7 | 14.75 | 14.75 | 14.85 | 14.7 | 61,943 |
| February 03, 2026 | 14.8 | 14.75 | 14.75 | 14.95 | 14.7 | 79,297 |
| February 02, 2026 | 15 | 14.7 | 14.7 | 15 | 14.65 | 500,708 |
| January 30, 2026 | 15.25 | 14.95 | 14.95 | 15.3 | 14.9 | 193,618 |
| January 29, 2026 | 14.95 | 15.35 | 15.35 | 15.4 | 14.9 | 315,987 |
| January 28, 2026 | 15.2 | 15 | 15 | 15.25 | 14.95 | 106,279 |
| January 27, 2026 | 15.05 | 15.1 | 15.1 | 15.3 | 15 | 171,626 |
| January 26, 2026 | 14.9 | 15 | 15 | 15.1 | 14.85 | 85,267 |
| January 23, 2026 | 14.95 | 14.85 | 14.85 | 14.95 | 14.8 | 60,769 |
| January 22, 2026 | 15 | 14.95 | 14.95 | 15.05 | 14.9 | 48,104 |
| January 21, 2026 | 15 | 14.9 | 14.9 | 15.05 | 14.85 | 147,730 |
| January 20, 2026 | 15.15 | 15 | 15 | 15.25 | 15 | 186,507 |
| January 19, 2026 | 15.25 | 15.15 | 15.15 | 15.25 | 15.1 | 548,706 |
| January 16, 2026 | 15.3 | 15.2 | 15.2 | 15.3 | 15.1 | 86,531 |
| January 15, 2026 | 15.15 | 15.25 | 15.25 | 15.25 | 15.15 | 111,785 |
| January 14, 2026 | 14.85 | 15.05 | 15.05 | 15.1 | 14.8 | 693,015 |
| January 13, 2026 | 14.9 | 14.8 | 14.8 | 14.9 | 14.7 | 92,070 |
| January 12, 2026 | 14.75 | 14.75 | 14.75 | 14.9 | 14.7 | 170,891 |
| January 09, 2026 | 14.75 | 14.75 | 14.75 | 14.95 | 14.7 | 374,401 |
| January 08, 2026 | 14.7 | 14.75 | 14.75 | 14.85 | 14.7 | 74,166 |
| January 07, 2026 | 14.7 | 14.75 | 14.75 | 14.9 | 14.7 | 103,949 |
| January 06, 2026 | 14.75 | 14.7 | 14.7 | 14.85 | 14.7 | 126,834 |
| January 05, 2026 | 15 | 14.75 | 14.75 | 15.05 | 14.75 | 308,919 |
| January 02, 2026 | 15.1 | 15.1 | 15.1 | 15.15 | 15 | 620,007 |
| December 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | 268,317 |
| December 30, 2025 | 15.1 | 15.15 | 15.15 | 15.2 | 15.05 | 95,678 |
| December 29, 2025 | 14.9 | 15.15 | 15.15 | 15.2 | 14.9 | 218,289 |
| December 26, 2025 | 14.85 | 14.9 | 14.9 | 14.9 | 14.85 | 33,579 |
| December 24, 2025 | 14.9 | 14.8 | 14.8 | 14.95 | 14.8 | 34,006 |
| December 23, 2025 | 14.9 | 14.85 | 14.85 | 14.9 | 14.8 | 17,443 |
| December 22, 2025 | 15 | 14.9 | 14.9 | 15.05 | 14.7 | 197,847 |
| December 19, 2025 | 14.85 | 15 | 15 | 15.05 | 14.85 | 75,963 |
| December 18, 2025 | 15 | 14.85 | 14.85 | 15 | 14.85 | 89,516 |
| December 17, 2025 | 15.15 | 15.05 | 15.05 | 15.2 | 15.05 | 118,412 |
| December 16, 2025 | 15.2 | 15.1 | 15.1 | 15.2 | 14.95 | 204,387 |
| December 15, 2025 | 14.55 | 15.25 | 15.25 | 15.3 | 14.5 | 1.38M |
| December 12, 2025 | 14.6 | 14.55 | 14.55 | 14.65 | 14.5 | 341,741 |
| December 11, 2025 | 14.5 | 14.5 | 14.5 | 14.5 | 14.45 | 54,943 |
| December 10, 2025 | 14.45 | 14.5 | 14.5 | 14.55 | 14.45 | 77,618 |
| December 09, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.5 | 38,950 |
| December 08, 2025 | 14.55 | 14.45 | 14.45 | 14.55 | 14.45 | 76,246 |
| December 05, 2025 | 14.65 | 14.55 | 14.55 | 14.65 | 14.45 | 90,881 |
| December 04, 2025 | 14.6 | 14.65 | 14.65 | 14.65 | 14.55 | 129,031 |
| December 03, 2025 | 14.6 | 14.6 | 14.6 | 14.7 | 14.6 | 38,409 |
| December 02, 2025 | 14.65 | 14.6 | 14.6 | 14.7 | 14.6 | 97,253 |
| December 01, 2025 | 14.65 | 14.65 | 14.65 | 14.75 | 14.65 | 41,211 |
| November 28, 2025 | 14.7 | 14.75 | 14.75 | 14.8 | 14.7 | 218,743 |
| November 27, 2025 | 14.6 | 14.75 | 14.75 | 14.75 | 14.6 | 28,546 |
| November 26, 2025 | 14.65 | 14.75 | 14.75 | 14.8 | 14.6 | 103,475 |
| November 25, 2025 | 14.6 | 14.65 | 14.65 | 14.7 | 14.55 | 354,603 |
| November 24, 2025 | 14.45 | 14.6 | 14.6 | 14.6 | 14.45 | 133,125 |
| November 21, 2025 | 14.55 | 14.4 | 14.4 | 14.55 | 14.4 | 39,994 |
| November 20, 2025 | 14.5 | 14.45 | 14.45 | 14.55 | 14.4 | 128,249 |
| November 19, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 74,977 |
| November 18, 2025 | 14.45 | 14.45 | 14.45 | 14.5 | 14.35 | 530,267 |
| November 17, 2025 | 14.7 | 14.5 | 14.5 | 14.75 | 14.5 | 679,106 |
| November 14, 2025 | 14.65 | 14.7 | 14.7 | 14.8 | 14.65 | 243,474 |