20.45
-0.05(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 20.55 | 20.5 | 20.5 | 20.65 | 20.4 | 7.78M |
| February 09, 2026 | 20.5 | 20.5 | 20.5 | 20.8 | 20.4 | 13.55M |
| February 06, 2026 | 20.6 | 20.4 | 20.4 | 20.6 | 20.25 | 7.77M |
| February 05, 2026 | 20.25 | 20.5 | 20.5 | 20.6 | 20.15 | 12.27M |
| February 04, 2026 | 20.05 | 20.2 | 20.2 | 20.3 | 20.05 | 8.57M |
| February 03, 2026 | 20 | 20 | 20 | 20.15 | 20 | 7.35M |
| February 02, 2026 | 19.95 | 19.9 | 19.9 | 19.95 | 19.75 | 14.74M |
| January 30, 2026 | 20.15 | 20 | 20 | 20.25 | 20 | 14.52M |
| January 29, 2026 | 20.15 | 20.1 | 20.1 | 20.3 | 20.05 | 14.98M |
| January 28, 2026 | 20.3 | 20.2 | 20.2 | 20.35 | 20.1 | 17.61M |
| January 27, 2026 | 20.35 | 20.3 | 20.3 | 20.45 | 20.3 | 9.16M |
| January 26, 2026 | 20.35 | 20.35 | 20.35 | 20.45 | 20.3 | 10.4M |
| January 23, 2026 | 20.4 | 20.35 | 20.35 | 20.45 | 20.25 | 11.79M |
| January 22, 2026 | 20.55 | 20.4 | 20.4 | 20.55 | 20.4 | 12.48M |
| January 21, 2026 | 20.6 | 20.5 | 20.5 | 20.65 | 20.5 | 13.49M |
| January 20, 2026 | 20.7 | 20.7 | 20.7 | 20.75 | 20.55 | 15.04M |
| January 19, 2026 | 20.75 | 20.7 | 20.7 | 20.95 | 20.7 | 12.96M |
| January 16, 2026 | 20.8 | 20.8 | 20.8 | 20.95 | 20.75 | 10.77M |
| January 15, 2026 | 20.8 | 20.8 | 20.8 | 20.9 | 20.75 | 5.68M |
| January 14, 2026 | 20.95 | 20.8 | 20.8 | 21 | 20.75 | 9.94M |
| January 13, 2026 | 21 | 20.85 | 20.85 | 21 | 20.85 | 6.34M |
| January 12, 2026 | 20.9 | 20.85 | 20.85 | 21.05 | 20.8 | 8.28M |
| January 09, 2026 | 20.9 | 20.8 | 20.8 | 21.1 | 20.7 | 8M |
| January 08, 2026 | 20.8 | 20.8 | 20.8 | 20.85 | 20.7 | 8.31M |
| January 07, 2026 | 20.85 | 20.75 | 20.75 | 20.85 | 20.7 | 9.58M |
| January 06, 2026 | 20.95 | 20.8 | 20.8 | 21.05 | 20.8 | 9.64M |
| January 05, 2026 | 20.9 | 20.9 | 20.9 | 21 | 20.8 | 7.07M |
| January 02, 2026 | 20.8 | 20.9 | 20.9 | 21 | 20.8 | 4.48M |
| December 31, 2025 | 20.9 | 20.8 | 20.8 | 20.9 | 20.7 | 11.87M |
| December 30, 2025 | 21 | 20.9 | 20.9 | 21 | 20.85 | 6.79M |
| December 29, 2025 | 20.95 | 21 | 21 | 21.05 | 20.9 | 8.81M |
| December 26, 2025 | 21.05 | 21 | 21 | 21.1 | 20.95 | 9.7M |
| December 24, 2025 | 21.35 | 21.05 | 21.05 | 21.35 | 21 | 15.75M |
| December 23, 2025 | 21.55 | 21.35 | 21.35 | 21.6 | 21.25 | 7.87M |
| December 22, 2025 | 21.45 | 21.5 | 21.5 | 21.55 | 21.3 | 8.7M |
| December 19, 2025 | 21.2 | 21.45 | 21.45 | 21.65 | 21.15 | 13.84M |
| December 18, 2025 | 21.45 | 21.35 | 21.35 | 21.5 | 21 | 12.52M |
| December 17, 2025 | 21.15 | 21.35 | 21.35 | 21.7 | 21.15 | 14.71M |
| December 16, 2025 | 21.2 | 21.25 | 21.25 | 21.35 | 21.2 | 8.56M |
| December 15, 2025 | 21.25 | 21.35 | 21.35 | 21.4 | 21.1 | 7.6M |
| December 12, 2025 | 21.35 | 21.25 | 21.25 | 21.5 | 21.2 | 11.24M |
| December 11, 2025 | 21.15 | 21.25 | 21.25 | 21.3 | 21.05 | 8.05M |
| December 10, 2025 | 21 | 21.15 | 21.15 | 21.3 | 20.95 | 9.82M |
| December 09, 2025 | 21.05 | 21 | 21 | 21.05 | 20.85 | 6.53M |
| December 08, 2025 | 21 | 21 | 21 | 21.15 | 20.95 | 8.86M |
| December 05, 2025 | 21.05 | 20.95 | 20.95 | 21.1 | 20.9 | 4.04M |
| December 04, 2025 | 20.95 | 21 | 21 | 21.05 | 20.9 | 7.07M |
| December 03, 2025 | 20.85 | 20.9 | 20.9 | 20.95 | 20.75 | 3.34M |
| December 02, 2025 | 20.7 | 20.75 | 20.75 | 20.85 | 20.7 | 5.78M |
| December 01, 2025 | 20.9 | 20.75 | 20.75 | 21.05 | 20.65 | 7.08M |
| November 28, 2025 | 21.05 | 20.85 | 20.85 | 21.1 | 20.8 | 12.3M |
| November 27, 2025 | 21.05 | 21.05 | 21.05 | 21.2 | 21 | 3.95M |
| November 26, 2025 | 21.05 | 21.15 | 21.15 | 21.15 | 21 | 5.5M |
| November 25, 2025 | 21.1 | 21 | 21 | 21.2 | 20.95 | 4.49M |
| November 24, 2025 | 21.15 | 21.2 | 21.2 | 21.25 | 21.05 | 7.31M |
| November 21, 2025 | 21.15 | 21 | 21 | 21.2 | 20.9 | 7.31M |
| November 20, 2025 | 21.05 | 21.15 | 21.15 | 21.35 | 21 | 5.52M |
| November 19, 2025 | 21 | 21 | 21 | 21.1 | 20.85 | 7.24M |
| November 18, 2025 | 21.25 | 21.05 | 21.05 | 21.25 | 21 | 8.52M |
| November 17, 2025 | 21.5 | 21.35 | 21.35 | 21.55 | 21.25 | 6.78M |