17.05
+0.05(+0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 17.05 | 17.1 | 17.1 | 17.15 | 17 | 30,094 |
| February 03, 2026 | 17.05 | 17.05 | 17.05 | 17.1 | 17 | 34,575 |
| February 02, 2026 | 17.05 | 17 | 17 | 17.05 | 17 | 13,132 |
| January 30, 2026 | 17.05 | 17.05 | 17.05 | 17.1 | 17 | 18,335 |
| January 29, 2026 | 17.1 | 17.1 | 17.1 | 17.2 | 17.05 | 20,414 |
| January 28, 2026 | 17.15 | 17.1 | 17.1 | 17.2 | 17.05 | 23,706 |
| January 27, 2026 | 17.05 | 17.1 | 17.1 | 17.2 | 17.05 | 25,925 |
| January 26, 2026 | 17.2 | 17.15 | 17.15 | 17.2 | 17.1 | 26,623 |
| January 23, 2026 | 17 | 17.25 | 17.25 | 17.25 | 17 | 156,399 |
| January 22, 2026 | 17.05 | 17 | 17 | 17.05 | 17 | 14,981 |
| January 21, 2026 | 17 | 17.1 | 17.1 | 17.1 | 16.95 | 31,421 |
| January 20, 2026 | 17.15 | 17.05 | 17.05 | 17.5 | 17.05 | 28,634 |
| January 19, 2026 | 17 | 17.05 | 17.05 | 17.1 | 16.85 | 53,855 |
| January 16, 2026 | 16.95 | 17 | 17 | 17.1 | 16.95 | 29,499 |
| January 15, 2026 | 17.1 | 17.1 | 17.1 | 17.15 | 17.1 | 9,336 |
| January 14, 2026 | 17.1 | 17.1 | 17.1 | 17.1 | 17.05 | 18,631 |
| January 13, 2026 | 17.15 | 17.05 | 17.05 | 17.15 | 17.05 | 6,287 |
| January 12, 2026 | 17.1 | 17.15 | 17.15 | 17.15 | 17.05 | 35,259 |
| January 09, 2026 | 17 | 17.05 | 17.05 | 17.05 | 17 | 33,105 |
| January 08, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17 | 15,077 |
| January 07, 2026 | 17.1 | 17.05 | 17.05 | 17.1 | 17 | 21,589 |
| January 06, 2026 | 17.05 | 17.1 | 17.1 | 17.1 | 17 | 44,691 |
| January 05, 2026 | 17.05 | 17.05 | 17.05 | 17.2 | 17 | 29,000 |
| January 02, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 12,681 |
| December 31, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17 | 18,779 |
| December 30, 2025 | 17.05 | 17.05 | 17.05 | 17.15 | 17.05 | 11,515 |
| December 29, 2025 | 17.2 | 17.3 | 17.3 | 17.3 | 17.1 | 15,014 |
| December 26, 2025 | 17 | 17.1 | 17.1 | 17.15 | 17 | 27,154 |
| December 24, 2025 | 17.15 | 17 | 17 | 17.15 | 17 | 19,057 |
| December 23, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 17 | 36,700 |
| December 22, 2025 | 17.05 | 17.05 | 17.05 | 17.1 | 17.05 | 44,947 |
| December 19, 2025 | 17.1 | 17.1 | 17.1 | 17.15 | 17.1 | 3,143 |
| December 18, 2025 | 17.05 | 17.1 | 17.1 | 17.1 | 16.95 | 30,834 |
| December 17, 2025 | 17.1 | 17.05 | 17.05 | 17.1 | 17.05 | 15,375 |
| December 16, 2025 | 17.1 | 17.15 | 17.15 | 17.5 | 17.1 | 17,001 |
| December 15, 2025 | 17.05 | 17.15 | 17.15 | 17.2 | 17.05 | 6,494 |
| December 12, 2025 | 17.3 | 17.2 | 17.2 | 17.3 | 17.1 | 48,298 |
| December 11, 2025 | 17.05 | 17.1 | 17.1 | 17.2 | 16.9 | 53,897 |
| December 10, 2025 | 17.3 | 17.25 | 17.25 | 17.3 | 17.1 | 18,355 |
| December 09, 2025 | 17.2 | 17.2 | 17.2 | 17.25 | 17.15 | 28,135 |
| December 08, 2025 | 17.4 | 17.25 | 17.25 | 17.4 | 17.2 | 16,134 |
| December 05, 2025 | 17.3 | 17.3 | 17.3 | 17.4 | 17.3 | 13,514 |
| December 04, 2025 | 17.45 | 17.3 | 17.3 | 17.45 | 17.25 | 14,292 |
| December 03, 2025 | 17.3 | 17.35 | 17.35 | 17.35 | 17.15 | 12,857 |
| December 02, 2025 | 17.3 | 17.4 | 17.4 | 17.4 | 17.15 | 33,000 |
| December 01, 2025 | 17.2 | 17.4 | 17.4 | 17.4 | 17.05 | 70,679 |
| November 28, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2,000 |
| November 27, 2025 | 16.95 | 17.05 | 17.05 | 17.1 | 16.9 | 32,156 |
| November 26, 2025 | 17 | 17 | 17 | 17 | 17 | 9,149 |
| November 25, 2025 | 17.05 | 17 | 17 | 17.05 | 16.95 | 20,200 |
| November 24, 2025 | 17.1 | 17 | 17 | 17.1 | 16.95 | 21,769 |
| November 21, 2025 | 17.05 | 17 | 17 | 17.25 | 16.95 | 15,505 |
| November 20, 2025 | 17 | 17.05 | 17.05 | 17.05 | 16.85 | 19,462 |
| November 19, 2025 | 16.95 | 17 | 17 | 17 | 16.95 | 20,495 |
| November 18, 2025 | 17 | 17 | 17 | 17.05 | 16.9 | 27,378 |
| November 17, 2025 | 17.1 | 17 | 17 | 17.2 | 17 | 39,780 |
| November 14, 2025 | 17.05 | 17.1 | 17.1 | 17.15 | 17.05 | 35,936 |
| November 13, 2025 | 17.1 | 16.9 | 16.9 | 17.1 | 16.85 | 36,218 |
| November 12, 2025 | 17 | 16.95 | 16.95 | 17.05 | 16.9 | 128,880 |
| November 11, 2025 | 17.1 | 17.05 | 17.05 | 17.2 | 17 | 83,408 |