14.55
-0.1(-0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.7 | 14.55 | 14.55 | 14.75 | 14.45 | 279,547 |
| February 10, 2026 | 14.5 | 14.65 | 14.65 | 14.9 | 14.3 | 690,713 |
| February 09, 2026 | 14.4 | 14.7 | 14.7 | 14.75 | 14.4 | 347,409 |
| February 06, 2026 | 14.5 | 14.4 | 14.4 | 14.6 | 14.4 | 159,353 |
| February 05, 2026 | 14.6 | 14.45 | 14.45 | 14.75 | 14.25 | 419,285 |
| February 04, 2026 | 14.5 | 14.55 | 14.55 | 14.75 | 14.45 | 260,387 |
| February 03, 2026 | 14.5 | 14.5 | 14.5 | 14.7 | 14.5 | 163,005 |
| February 02, 2026 | 14.55 | 14.5 | 14.5 | 14.7 | 14.4 | 402,604 |
| January 30, 2026 | 14.45 | 14.55 | 14.55 | 14.7 | 14.45 | 291,398 |
| January 29, 2026 | 14.45 | 14.55 | 14.55 | 14.55 | 14.45 | 161,279 |
| January 28, 2026 | 14.6 | 14.55 | 14.55 | 14.75 | 14.45 | 517,548 |
| January 27, 2026 | 14.55 | 14.55 | 14.55 | 14.75 | 14.55 | 177,057 |
| January 26, 2026 | 14.65 | 14.65 | 14.65 | 14.8 | 14.5 | 158,062 |
| January 23, 2026 | 14.5 | 14.65 | 14.65 | 14.75 | 14.4 | 311,741 |
| January 22, 2026 | 14.7 | 14.5 | 14.5 | 14.7 | 14.5 | 337,539 |
| January 21, 2026 | 14.4 | 14.65 | 14.65 | 14.65 | 14.35 | 242,755 |
| January 20, 2026 | 14.65 | 14.45 | 14.45 | 14.7 | 14.45 | 366,139 |
| January 19, 2026 | 14.6 | 14.65 | 14.65 | 14.7 | 14.4 | 480,703 |
| January 16, 2026 | 14.8 | 14.75 | 14.75 | 14.95 | 14.55 | 229,642 |
| January 15, 2026 | 14.55 | 14.95 | 14.95 | 14.95 | 14.55 | 197,760 |
| January 14, 2026 | 14.55 | 14.55 | 14.55 | 14.65 | 14.4 | 181,985 |
| January 13, 2026 | 14.6 | 14.45 | 14.45 | 14.6 | 14.45 | 243,779 |
| January 12, 2026 | 14.85 | 14.6 | 14.6 | 14.85 | 14.5 | 168,186 |
| January 09, 2026 | 14.45 | 14.3 | 14.3 | 14.5 | 14.3 | 155,091 |
| January 08, 2026 | 14.5 | 14.4 | 14.4 | 14.6 | 14.3 | 343,629 |
| January 07, 2026 | 14.5 | 14.5 | 14.5 | 14.55 | 14.5 | 140,472 |
| January 06, 2026 | 14.6 | 14.5 | 14.5 | 14.65 | 14.5 | 353,560 |
| January 05, 2026 | 14.8 | 14.6 | 14.6 | 14.85 | 14.6 | 397,421 |
| January 02, 2026 | 14.85 | 14.75 | 14.75 | 14.95 | 14.75 | 235,347 |
| December 31, 2025 | 14.9 | 14.85 | 14.85 | 14.95 | 14.8 | 203,631 |
| December 30, 2025 | 15.1 | 14.9 | 14.9 | 15.1 | 14.85 | 138,885 |
| December 29, 2025 | 15 | 14.95 | 14.95 | 15 | 14.9 | 204,292 |
| December 26, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.95 | 112,273 |
| December 24, 2025 | 14.9 | 15 | 15 | 15.1 | 14.9 | 102,166 |
| December 23, 2025 | 15.3 | 14.95 | 14.95 | 15.35 | 14.95 | 335,655 |
| December 22, 2025 | 15 | 15.3 | 15.3 | 15.4 | 14.8 | 952,197 |
| December 19, 2025 | 14.85 | 14.9 | 14.9 | 15 | 14.85 | 44,131 |
| December 18, 2025 | 14.85 | 14.85 | 14.85 | 14.95 | 14.8 | 196,800 |
| December 17, 2025 | 15 | 14.9 | 14.9 | 15.2 | 14.85 | 229,774 |
| December 16, 2025 | 15.05 | 15 | 15 | 15.15 | 14.95 | 205,298 |
| December 15, 2025 | 15 | 15.1 | 15.1 | 15.2 | 14.9 | 142,858 |
| December 12, 2025 | 15.05 | 15.1 | 15.1 | 15.2 | 14.95 | 218,986 |
| December 11, 2025 | 14.85 | 15.05 | 15.05 | 15.1 | 14.75 | 321,027 |
| December 10, 2025 | 15.2 | 14.85 | 14.85 | 15.2 | 14.8 | 615,415 |
| December 09, 2025 | 15.3 | 15.45 | 15.45 | 15.5 | 15.15 | 273,578 |
| December 08, 2025 | 15.2 | 15.3 | 15.3 | 15.4 | 15.1 | 197,469 |
| December 05, 2025 | 15.5 | 15.2 | 15.2 | 15.5 | 15 | 382,046 |
| December 04, 2025 | 15.65 | 15.55 | 15.55 | 15.7 | 15.25 | 337,260 |
| December 03, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.45 | 542,351 |
| December 02, 2025 | 15.85 | 15.85 | 15.85 | 16 | 15.5 | 890,507 |
| December 01, 2025 | 14.5 | 15.85 | 15.85 | 15.85 | 14.5 | 2.34M |
| November 28, 2025 | 14.3 | 14.45 | 14.45 | 14.55 | 14.25 | 211,174 |
| November 27, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.2 | 191,007 |
| November 26, 2025 | 14.35 | 14.35 | 14.35 | 14.45 | 14.2 | 85,335 |
| November 25, 2025 | 14.2 | 14.15 | 14.15 | 14.3 | 14.1 | 120,220 |
| November 24, 2025 | 14 | 14.15 | 14.15 | 14.2 | 14 | 49,099 |
| November 21, 2025 | 14.4 | 14 | 14 | 14.4 | 13.85 | 464,569 |
| November 20, 2025 | 14.05 | 14.05 | 14.05 | 14.2 | 14.05 | 210,937 |
| November 19, 2025 | 14.3 | 14.05 | 14.05 | 14.35 | 14 | 633,327 |
| November 18, 2025 | 14.55 | 14.3 | 14.3 | 14.55 | 14.05 | 939,510 |