15.80
+0.85(+5.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 14.75 | 14.95 | 14.95 | 15.15 | 14.45 | 21.53M |
| February 09, 2026 | 14 | 14.95 | 14.95 | 14.95 | 13.5 | 27.92M |
| February 06, 2026 | 13.9 | 13.9 | 13.9 | 13.95 | 13.5 | 8.19M |
| February 05, 2026 | 13.65 | 13.9 | 13.9 | 14.1 | 13.6 | 8.85M |
| February 04, 2026 | 13.6 | 13.7 | 13.7 | 13.75 | 13.5 | 3.27M |
| February 03, 2026 | 13.7 | 13.55 | 13.55 | 13.85 | 13.45 | 4.54M |
| February 02, 2026 | 13.7 | 13.55 | 13.55 | 13.9 | 13.5 | 7.44M |
| January 30, 2026 | 14 | 13.7 | 13.7 | 14.05 | 13.6 | 9.18M |
| January 29, 2026 | 14.4 | 14.05 | 14.05 | 14.75 | 13.95 | 16.11M |
| January 28, 2026 | 13.65 | 14.2 | 14.2 | 14.7 | 13.6 | 23.28M |
| January 27, 2026 | 15.4 | 13.6 | 13.6 | 15.4 | 13.25 | 55.83M |
| January 26, 2026 | 13.85 | 14.5 | 14.5 | 14.5 | 13.8 | 22.83M |
| January 23, 2026 | 13.3 | 13.2 | 13.2 | 13.45 | 13.1 | 5.14M |
| January 22, 2026 | 13.15 | 13.3 | 13.3 | 13.35 | 13.05 | 4.08M |
| January 21, 2026 | 13.3 | 13.05 | 13.05 | 13.3 | 13.05 | 4.58M |
| January 20, 2026 | 13.5 | 13.3 | 13.3 | 13.5 | 13.25 | 5.47M |
| January 19, 2026 | 13.45 | 13.5 | 13.5 | 13.6 | 13.35 | 7.33M |
| January 16, 2026 | 13.4 | 13.45 | 13.45 | 13.65 | 13.3 | 7.19M |
| January 15, 2026 | 13.9 | 13.4 | 13.4 | 13.95 | 13.3 | 9.19M |
| January 14, 2026 | 13.25 | 13.75 | 13.75 | 13.85 | 13.25 | 11.64M |
| January 13, 2026 | 13.45 | 13.3 | 13.3 | 13.45 | 13.2 | 5.83M |
| January 12, 2026 | 13.5 | 13.4 | 13.4 | 13.5 | 13.2 | 10.53M |
| January 09, 2026 | 12.95 | 13.25 | 13.25 | 13.35 | 12.75 | 9.72M |
| January 08, 2026 | 13.05 | 12.95 | 12.95 | 13.2 | 12.95 | 7.01M |
| January 07, 2026 | 12.95 | 13.05 | 13.05 | 13.15 | 12.9 | 6.95M |
| January 06, 2026 | 13 | 12.95 | 12.95 | 13 | 12.75 | 5.59M |
| January 05, 2026 | 13 | 13 | 13.05 | 13.1 | 12.85 | 7.27M |
| January 02, 2026 | 12.8 | 12.9 | 12.9 | 12.95 | 12.75 | 6.19M |
| December 31, 2025 | 13 | 12.8 | 12.8 | 13.05 | 12.8 | 7.21M |
| December 30, 2025 | 13.2 | 13.05 | 13.05 | 13.25 | 12.9 | 8.73M |
| December 29, 2025 | 13.5 | 13.25 | 13.25 | 13.5 | 13.15 | 9.28M |
| December 26, 2025 | 13.45 | 13.5 | 13.5 | 13.6 | 13.2 | 8.83M |
| December 24, 2025 | 13.3 | 13.35 | 13.35 | 13.45 | 13.25 | 3.95M |
| December 23, 2025 | 13.4 | 13.3 | 13.3 | 13.55 | 13.2 | 5.13M |
| December 22, 2025 | 13.35 | 13.35 | 13.35 | 13.45 | 13.25 | 4.93M |
| December 19, 2025 | 13.2 | 13.3 | 13.3 | 13.55 | 13.2 | 9.65M |
| December 18, 2025 | 12.95 | 13.25 | 13.25 | 13.5 | 12.95 | 12.02M |
| December 17, 2025 | 13.3 | 12.9 | 12.9 | 13.55 | 12.9 | 15.33M |
| December 16, 2025 | 13.2 | 13.2 | 13.2 | 13.35 | 12.95 | 14.03M |
| December 15, 2025 | 12.9 | 13.15 | 13.15 | 13.95 | 12.9 | 33.07M |
| December 12, 2025 | 12.9 | 12.8 | 12.8 | 13.05 | 12.8 | 6.25M |
| December 11, 2025 | 12.75 | 12.75 | 12.75 | 12.95 | 12.6 | 8.18M |
| December 10, 2025 | 13.25 | 12.8 | 12.8 | 13.3 | 12.8 | 13.28M |
| December 09, 2025 | 13.3 | 13.25 | 13.25 | 13.3 | 13.1 | 6.49M |
| December 08, 2025 | 13.8 | 13.3 | 13.3 | 13.8 | 13.3 | 10.65M |
| December 05, 2025 | 13.9 | 13.75 | 13.75 | 13.95 | 13.55 | 6.56M |
| December 04, 2025 | 13.95 | 13.9 | 13.9 | 14.1 | 13.85 | 3.91M |
| December 03, 2025 | 14.05 | 13.9 | 13.9 | 14.1 | 13.75 | 9.8M |
| December 02, 2025 | 14 | 14.05 | 14.05 | 14.25 | 13.7 | 13.07M |
| December 01, 2025 | 14.6 | 14.4 | 14.4 | 14.8 | 14.25 | 7.32M |
| November 28, 2025 | 14.25 | 14.45 | 14.45 | 14.55 | 14.2 | 7.46M |
| November 27, 2025 | 14.1 | 14.2 | 14.2 | 14.2 | 13.95 | 4.85M |
| November 26, 2025 | 13.85 | 14.05 | 14.05 | 14.25 | 13.7 | 11.65M |
| November 25, 2025 | 14.25 | 13.7 | 13.7 | 14.35 | 13.65 | 22.46M |
| November 24, 2025 | 14.75 | 14.25 | 14.25 | 14.8 | 14.15 | 24.19M |
| November 21, 2025 | 14.9 | 14.75 | 14.75 | 15.55 | 14.7 | 17.33M |
| November 20, 2025 | 15.4 | 15.15 | 15.15 | 15.6 | 14.4 | 31.82M |
| November 19, 2025 | 16.3 | 15.25 | 15.25 | 16.35 | 15.2 | 47.57M |
| November 18, 2025 | 17 | 16.85 | 16.85 | 17.15 | 16.6 | 13.03M |
| November 17, 2025 | 16.55 | 17.05 | 17.05 | 17.05 | 16.55 | 15.15M |