17.25
+0.25(+1.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17 | 17.25 | 17.25 | 17.25 | 17 | 3.82M |
| February 10, 2026 | 16.8 | 17 | 17 | 17 | 16.75 | 4.04M |
| February 09, 2026 | 16.35 | 16.4 | 16.4 | 16.5 | 16.35 | 767,743 |
| February 06, 2026 | 16.35 | 16.35 | 16.35 | 16.45 | 16.3 | 530,549 |
| February 05, 2026 | 16.35 | 16.45 | 16.45 | 16.45 | 16.35 | 842,589 |
| February 04, 2026 | 16.25 | 16.35 | 16.35 | 16.35 | 16.25 | 674,269 |
| February 03, 2026 | 16.15 | 16.3 | 16.3 | 16.35 | 16.15 | 1.4M |
| February 02, 2026 | 16.25 | 16.15 | 16.15 | 16.3 | 16.05 | 1.75M |
| January 30, 2026 | 16.35 | 16.25 | 16.25 | 16.35 | 16.25 | 1.08M |
| January 29, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | 741,856 |
| January 28, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | 1.92M |
| January 27, 2026 | 16.3 | 16.3 | 16.3 | 16.35 | 16.3 | 744,068 |
| January 26, 2026 | 16.45 | 16.3 | 16.3 | 16.45 | 16.3 | 1.43M |
| January 23, 2026 | 16.35 | 16.35 | 16.35 | 16.4 | 16.3 | 407,110 |
| January 22, 2026 | 16.35 | 16.3 | 16.3 | 16.35 | 16.3 | 670,736 |
| January 21, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.3 | 766,901 |
| January 20, 2026 | 16.35 | 16.35 | 16.35 | 16.4 | 16.35 | 731,664 |
| January 19, 2026 | 16.35 | 16.35 | 16.35 | 16.4 | 16.3 | 781,237 |
| January 16, 2026 | 16.4 | 16.35 | 16.35 | 16.45 | 16.35 | 912,049 |
| January 15, 2026 | 16.45 | 16.45 | 16.45 | 16.5 | 16.4 | 556,887 |
| January 14, 2026 | 16.45 | 16.45 | 16.45 | 16.55 | 16.4 | 651,993 |
| January 13, 2026 | 16.4 | 16.45 | 16.45 | 16.45 | 16.3 | 1.17M |
| January 12, 2026 | 16.4 | 16.4 | 16.4 | 16.45 | 16.4 | 650,533 |
| January 09, 2026 | 16.4 | 16.4 | 16.4 | 16.5 | 16.4 | 532,806 |
| January 08, 2026 | 16.45 | 16.4 | 16.4 | 16.5 | 16.4 | 751,259 |
| January 07, 2026 | 16.5 | 16.45 | 16.45 | 16.5 | 16.4 | 1.05M |
| January 06, 2026 | 16.5 | 16.5 | 16.5 | 16.6 | 16.45 | 869,047 |
| January 05, 2026 | 16.8 | 16.5 | 16.5 | 16.8 | 16.3 | 3.79M |
| January 02, 2026 | 16.85 | 16.85 | 16.85 | 16.9 | 16.85 | 335,044 |
| December 31, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.85 | 313,870 |
| December 30, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.85 | 283,390 |
| December 29, 2025 | 16.9 | 16.95 | 16.95 | 16.95 | 16.85 | 366,853 |
| December 26, 2025 | 16.85 | 16.9 | 16.9 | 16.95 | 16.85 | 503,196 |
| December 24, 2025 | 16.9 | 16.85 | 16.85 | 16.95 | 16.85 | 402,705 |
| December 23, 2025 | 16.95 | 16.9 | 16.9 | 16.95 | 16.9 | 273,313 |
| December 22, 2025 | 16.9 | 16.95 | 16.95 | 16.95 | 16.8 | 848,414 |
| December 19, 2025 | 16.8 | 16.9 | 16.9 | 16.9 | 16.8 | 390,349 |
| December 18, 2025 | 16.8 | 16.8 | 16.8 | 16.9 | 16.8 | 742,955 |
| December 17, 2025 | 16.85 | 16.8 | 16.8 | 16.9 | 16.8 | 673,032 |
| December 16, 2025 | 16.8 | 16.85 | 16.85 | 16.85 | 16.75 | 808,060 |
| December 15, 2025 | 16.85 | 16.8 | 16.8 | 16.85 | 16.8 | 594,096 |
| December 12, 2025 | 16.9 | 16.95 | 16.95 | 16.95 | 16.85 | 589,593 |
| December 11, 2025 | 16.85 | 16.85 | 16.85 | 17 | 16.8 | 1.13M |
| December 10, 2025 | 16.7 | 16.75 | 16.75 | 16.85 | 16.65 | 1.31M |
| December 09, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 604,654 |
| December 08, 2025 | 16.6 | 16.6 | 16.6 | 16.7 | 16.55 | 589,393 |
| December 05, 2025 | 16.65 | 16.6 | 16.6 | 16.7 | 16.55 | 614,698 |
| December 04, 2025 | 16.6 | 16.65 | 16.65 | 16.65 | 16.55 | 342,340 |
| December 03, 2025 | 16.65 | 16.65 | 16.65 | 16.7 | 16.6 | 318,694 |
| December 02, 2025 | 16.7 | 16.65 | 16.65 | 16.7 | 16.6 | 362,981 |
| December 01, 2025 | 16.55 | 16.7 | 16.7 | 16.7 | 16.55 | 422,991 |
| November 28, 2025 | 16.65 | 16.7 | 16.7 | 16.7 | 16.55 | 375,578 |
| November 27, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.55 | 414,056 |
| November 26, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.55 | 331,707 |
| November 25, 2025 | 16.65 | 16.6 | 16.6 | 16.65 | 16.5 | 666,422 |
| November 24, 2025 | 16.55 | 16.65 | 16.65 | 16.65 | 16.55 | 1.19M |
| November 21, 2025 | 16.7 | 16.55 | 16.55 | 16.7 | 16.45 | 1.26M |
| November 20, 2025 | 16.6 | 16.55 | 16.55 | 16.7 | 16.55 | 1.75M |
| November 19, 2025 | 16.5 | 16.5 | 16.5 | 16.55 | 16.35 | 2.36M |
| November 18, 2025 | 16.35 | 16.3 | 16.3 | 16.4 | 16.3 | 937,004 |