20.50
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.65 | 20.5 | 20.5 | 20.65 | 20.2 | 676,051 |
| February 10, 2026 | 20.5 | 20.5 | 20.5 | 20.55 | 20.1 | 959,055 |
| February 09, 2026 | 20.95 | 20.65 | 20.65 | 21 | 20.4 | 851,636 |
| February 06, 2026 | 21 | 20.75 | 20.75 | 21 | 20.6 | 821,876 |
| February 05, 2026 | 20.65 | 21 | 21 | 21.25 | 20.65 | 1.02M |
| February 04, 2026 | 20.35 | 20.8 | 20.8 | 20.85 | 20.35 | 545,336 |
| February 03, 2026 | 20.4 | 20.3 | 20.3 | 20.65 | 20.2 | 592,028 |
| February 02, 2026 | 20.5 | 20.25 | 20.25 | 20.5 | 20.2 | 515,413 |
| January 30, 2026 | 20.9 | 20.5 | 20.5 | 20.9 | 20.4 | 733,535 |
| January 29, 2026 | 21.1 | 20.6 | 20.6 | 21.2 | 20.6 | 1.43M |
| January 28, 2026 | 21.15 | 21.1 | 21.1 | 21.4 | 21.05 | 736,287 |
| January 27, 2026 | 21.8 | 21.15 | 21.15 | 21.8 | 21.1 | 909,256 |
| January 26, 2026 | 21.2 | 21.65 | 21.65 | 21.9 | 21.2 | 1.13M |
| January 23, 2026 | 21.15 | 21.05 | 21.05 | 21.2 | 20.95 | 984,708 |
| January 22, 2026 | 21.6 | 21.15 | 21.15 | 21.6 | 21.15 | 1.42M |
| January 21, 2026 | 22.1 | 21.4 | 21.4 | 22.1 | 21.35 | 2.33M |
| January 20, 2026 | 22.3 | 22.1 | 22.1 | 22.8 | 22.1 | 1.08M |
| January 19, 2026 | 22.2 | 22.35 | 22.35 | 22.55 | 22 | 1.26M |
| January 16, 2026 | 22.55 | 22.2 | 22.2 | 22.55 | 22.1 | 1.54M |
| January 15, 2026 | 23.2 | 22.45 | 22.45 | 23.2 | 22.4 | 1.32M |
| January 14, 2026 | 22.75 | 23 | 23 | 23.2 | 22.75 | 1.09M |
| January 13, 2026 | 23 | 22.65 | 22.65 | 23 | 22.5 | 1.47M |
| January 12, 2026 | 22.35 | 23.05 | 23.05 | 23.15 | 22.35 | 1.9M |
| January 09, 2026 | 22.6 | 22.25 | 22.25 | 22.75 | 22.15 | 621,786 |
| January 08, 2026 | 22.55 | 22.3 | 22.3 | 22.65 | 22.3 | 766,654 |
| January 07, 2026 | 22.05 | 22.55 | 22.55 | 22.65 | 21.95 | 1.15M |
| January 06, 2026 | 21.7 | 22 | 22 | 22.05 | 21.7 | 697,100 |
| January 05, 2026 | 22.25 | 21.75 | 21.75 | 22.25 | 21.65 | 1.56M |
| January 02, 2026 | 22.6 | 22.25 | 22.25 | 22.6 | 22.1 | 2.08M |
| December 31, 2025 | 22.65 | 22.6 | 22.6 | 23 | 22.6 | 844,722 |
| December 30, 2025 | 22.9 | 22.85 | 22.85 | 22.9 | 22.45 | 783,895 |
| December 29, 2025 | 23.5 | 22.85 | 22.85 | 23.5 | 22.75 | 1.81M |
| December 26, 2025 | 23.35 | 23.3 | 23.3 | 23.95 | 23.2 | 3.05M |
| December 24, 2025 | 22.75 | 23.2 | 23.2 | 23.25 | 22.65 | 1.65M |
| December 23, 2025 | 22.65 | 22.6 | 22.6 | 22.9 | 22.5 | 1.25M |
| December 22, 2025 | 24 | 22.55 | 22.55 | 24.2 | 22.45 | 5.11M |
| December 19, 2025 | 23.1 | 23.65 | 23.65 | 23.7 | 22.9 | 3.64M |
| December 18, 2025 | 22.15 | 22.8 | 22.8 | 23 | 22.1 | 1.81M |
| December 17, 2025 | 22.5 | 22.1 | 22.1 | 22.5 | 22 | 1.4M |
| December 16, 2025 | 22.6 | 22.3 | 22.3 | 22.75 | 22.25 | 1.2M |
| December 15, 2025 | 23 | 22.65 | 22.65 | 23.15 | 22.35 | 2.67M |
| December 12, 2025 | 21.65 | 23.25 | 23.25 | 23.7 | 21.65 | 10.32M |
| December 11, 2025 | 21.3 | 21.55 | 21.55 | 21.8 | 21.25 | 980,947 |
| December 10, 2025 | 21.3 | 21.1 | 21.1 | 21.4 | 21.1 | 911,585 |
| December 09, 2025 | 21.45 | 21.2 | 21.2 | 21.7 | 21.1 | 857,751 |
| December 08, 2025 | 21.7 | 21.4 | 21.4 | 21.95 | 21.35 | 1.16M |
| December 05, 2025 | 22.8 | 21.7 | 21.7 | 22.85 | 21.5 | 3.31M |
| December 04, 2025 | 22.85 | 22.85 | 22.85 | 22.9 | 22.6 | 1.06M |
| December 03, 2025 | 22.55 | 22.7 | 22.7 | 23.25 | 22.55 | 2.19M |
| December 02, 2025 | 22.5 | 22.55 | 22.55 | 22.75 | 22 | 1.66M |
| December 01, 2025 | 22.95 | 22.5 | 22.5 | 22.95 | 22.2 | 1.7M |
| November 28, 2025 | 22.6 | 22.75 | 22.75 | 22.85 | 22.45 | 1.49M |
| November 27, 2025 | 22.85 | 22.4 | 22.4 | 22.85 | 22.1 | 1.1M |
| November 26, 2025 | 22.75 | 22.6 | 22.6 | 23 | 22.5 | 2.69M |
| November 25, 2025 | 22 | 22.6 | 22.6 | 22.75 | 21.75 | 4.19M |
| November 24, 2025 | 21.7 | 21.7 | 21.7 | 22.25 | 21.3 | 908,008 |
| November 21, 2025 | 21.45 | 21.3 | 21.3 | 21.65 | 21.1 | 679,010 |
| November 20, 2025 | 21.8 | 21.75 | 21.75 | 21.95 | 21.5 | 539,447 |
| November 19, 2025 | 21.8 | 21.45 | 21.45 | 22.1 | 21.2 | 1.33M |
| November 18, 2025 | 22.2 | 21.9 | 21.9 | 22.3 | 21.8 | 1.4M |