19.80
-0.2(-1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 20.1 | 19.8 | 19.8 | 20.2 | 19.8 | 951,239 |
| February 06, 2026 | 20 | 20.1 | 20.1 | 20.15 | 19.75 | 357,875 |
| February 05, 2026 | 20.1 | 20.2 | 20.2 | 20.3 | 20 | 420,804 |
| February 04, 2026 | 19.85 | 20 | 20 | 20 | 19.8 | 143,902 |
| February 03, 2026 | 19.9 | 19.85 | 19.85 | 19.95 | 19.6 | 991,041 |
| February 02, 2026 | 19.85 | 19.9 | 19.9 | 20.15 | 19.7 | 629,544 |
| January 30, 2026 | 20.1 | 20.05 | 20.05 | 20.15 | 19.85 | 671,056 |
| January 29, 2026 | 20.05 | 20.15 | 20.15 | 20.15 | 19.95 | 383,943 |
| January 28, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.9 | 592,072 |
| January 27, 2026 | 20.15 | 20.2 | 20.2 | 20.2 | 19.9 | 438,520 |
| January 26, 2026 | 20.15 | 20.15 | 20.15 | 20.2 | 19.9 | 435,642 |
| January 23, 2026 | 20 | 20.15 | 20.15 | 20.2 | 19.95 | 436,049 |
| January 22, 2026 | 20 | 20.1 | 20.1 | 20.1 | 19.9 | 255,871 |
| January 21, 2026 | 20 | 19.85 | 19.85 | 20.05 | 19.85 | 701,307 |
| January 20, 2026 | 20.15 | 20 | 20 | 20.3 | 20 | 472,805 |
| January 19, 2026 | 20.1 | 20.3 | 20.3 | 20.35 | 20 | 476,276 |
| January 16, 2026 | 20.35 | 20.3 | 20.3 | 20.35 | 20.1 | 689,038 |
| January 15, 2026 | 20.35 | 20.4 | 20.4 | 20.45 | 20.2 | 629,164 |
| January 14, 2026 | 20.15 | 20.35 | 20.35 | 20.35 | 20.15 | 397,324 |
| January 13, 2026 | 20.25 | 20.15 | 20.15 | 20.25 | 20 | 690,460 |
| January 12, 2026 | 20.45 | 20.35 | 20.35 | 20.45 | 20.05 | 1.03M |
| January 09, 2026 | 20.4 | 20.45 | 20.45 | 20.45 | 20.2 | 718,831 |
| January 08, 2026 | 20.35 | 20.45 | 20.45 | 20.5 | 20.25 | 301,644 |
| January 07, 2026 | 20.45 | 20.35 | 20.35 | 20.5 | 20.3 | 298,277 |
| January 06, 2026 | 20.55 | 20.45 | 20.45 | 20.6 | 20.3 | 353,019 |
| January 05, 2026 | 20.7 | 20.55 | 20.55 | 20.7 | 20.25 | 747,666 |
| January 02, 2026 | 20.85 | 20.8 | 20.8 | 21 | 20.65 | 398,678 |
| December 31, 2025 | 20.8 | 20.8 | 20.8 | 20.85 | 20.65 | 222,561 |
| December 30, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.6 | 310,712 |
| December 29, 2025 | 20.8 | 20.7 | 20.7 | 20.8 | 20.55 | 465,661 |
| December 26, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.55 | 364,320 |
| December 24, 2025 | 20.65 | 20.9 | 20.9 | 20.9 | 20.5 | 512,063 |
| December 23, 2025 | 20.7 | 20.65 | 20.65 | 20.7 | 20.45 | 321,768 |
| December 22, 2025 | 20.95 | 20.65 | 20.65 | 20.95 | 20.45 | 401,302 |
| December 19, 2025 | 20.4 | 20.7 | 20.7 | 20.85 | 20.4 | 464,265 |
| December 18, 2025 | 20.45 | 20.6 | 20.6 | 20.65 | 20.25 | 599,724 |
| December 17, 2025 | 20.3 | 20.25 | 20.25 | 20.5 | 20.15 | 530,484 |
| December 16, 2025 | 20.05 | 20.2 | 20.2 | 20.25 | 19.95 | 434,911 |
| December 15, 2025 | 20.25 | 20.25 | 20.25 | 20.35 | 20.1 | 314,993 |
| December 12, 2025 | 20.2 | 20.3 | 20.3 | 20.55 | 20.2 | 466,784 |
| December 11, 2025 | 19.95 | 20.05 | 20.05 | 20.05 | 19.8 | 1.03M |
| December 10, 2025 | 20.15 | 20.1 | 20.1 | 20.2 | 20 | 299,216 |
| December 09, 2025 | 20.1 | 20.15 | 20.15 | 20.2 | 20.05 | 137,340 |
| December 08, 2025 | 20.25 | 20.15 | 20.15 | 20.25 | 20.1 | 184,806 |
| December 05, 2025 | 20.35 | 20.2 | 20.2 | 20.35 | 20.05 | 452,326 |
| December 04, 2025 | 20.55 | 20.4 | 20.4 | 20.6 | 20.25 | 365,348 |
| December 03, 2025 | 20.4 | 20.55 | 20.55 | 20.75 | 20.4 | 277,608 |
| December 02, 2025 | 20.25 | 20.25 | 20.25 | 20.35 | 20.2 | 269,699 |
| December 01, 2025 | 20.25 | 20.3 | 20.3 | 20.5 | 20.15 | 285,860 |
| November 28, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.25 | 241,677 |
| November 27, 2025 | 20.25 | 20.4 | 20.4 | 20.4 | 20.25 | 398,709 |
| November 26, 2025 | 20.25 | 20.35 | 20.35 | 20.45 | 20.25 | 421,004 |
| November 25, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.25 | 200,403 |
| November 24, 2025 | 20.05 | 20.5 | 20.5 | 20.5 | 19.85 | 603,797 |
| November 21, 2025 | 20 | 20.05 | 20.05 | 20.05 | 19.75 | 452,741 |
| November 20, 2025 | 20.05 | 20 | 20 | 20.1 | 19.9 | 311,067 |
| November 19, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 19.8 | 445,744 |
| November 18, 2025 | 20.2 | 20.1 | 20.1 | 20.2 | 19.8 | 799,411 |
| November 17, 2025 | 20.3 | 20.35 | 20.35 | 20.75 | 20.05 | 974,145 |
| November 14, 2025 | 20.75 | 20.5 | 20.5 | 20.75 | 20.2 | 1.23M |