15.60
+0.1(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 15.45 | 15.35 | 15.35 | 15.6 | 15.35 | 692,741 |
| February 06, 2026 | 15.35 | 15.3 | 15.3 | 15.45 | 15 | 631,369 |
| February 05, 2026 | 15.3 | 15.4 | 15.4 | 15.55 | 15.3 | 803,792 |
| February 04, 2026 | 15.1 | 15.3 | 15.3 | 15.35 | 15.1 | 547,064 |
| February 03, 2026 | 15.1 | 15.2 | 15.2 | 15.3 | 15.05 | 497,439 |
| February 02, 2026 | 15 | 15.25 | 15.25 | 15.25 | 14.8 | 797,231 |
| January 30, 2026 | 15.3 | 15 | 15 | 15.4 | 15 | 952,803 |
| January 29, 2026 | 15.4 | 15.4 | 15.4 | 15.45 | 15.25 | 598,852 |
| January 28, 2026 | 15.6 | 15.45 | 15.45 | 15.7 | 15.3 | 1.26M |
| January 27, 2026 | 15.95 | 15.6 | 15.6 | 16 | 15.6 | 1.04M |
| January 26, 2026 | 15.7 | 15.95 | 15.95 | 16.1 | 15.65 | 1.15M |
| January 23, 2026 | 15.45 | 15.5 | 15.5 | 15.75 | 15.45 | 787,838 |
| January 22, 2026 | 15.4 | 15.45 | 15.45 | 15.6 | 15.4 | 825,260 |
| January 21, 2026 | 15.65 | 15.4 | 15.4 | 15.65 | 15.3 | 1.72M |
| January 20, 2026 | 15.6 | 15.7 | 15.7 | 15.8 | 15.55 | 433,708 |
| January 19, 2026 | 15.6 | 15.75 | 15.75 | 15.9 | 15.5 | 919,989 |
| January 16, 2026 | 15.8 | 15.8 | 15.8 | 16.05 | 15.75 | 923,815 |
| January 15, 2026 | 15.75 | 15.85 | 15.85 | 16 | 15.75 | 630,577 |
| January 14, 2026 | 16.05 | 15.75 | 15.75 | 16.1 | 15.75 | 1.4M |
| January 13, 2026 | 16 | 15.95 | 15.95 | 16.05 | 15.9 | 616,415 |
| January 12, 2026 | 15.7 | 16 | 16 | 16.1 | 15.7 | 920,972 |
| January 09, 2026 | 15.75 | 15.7 | 15.7 | 15.95 | 15.65 | 327,688 |
| January 08, 2026 | 15.7 | 15.7 | 15.7 | 15.85 | 15.65 | 474,766 |
| January 07, 2026 | 15.7 | 15.7 | 15.7 | 15.85 | 15.6 | 470,150 |
| January 06, 2026 | 15.7 | 15.65 | 15.65 | 15.75 | 15.6 | 424,431 |
| January 05, 2026 | 15.7 | 15.6 | 15.6 | 15.8 | 15.6 | 550,949 |
| January 02, 2026 | 15.9 | 15.75 | 15.75 | 15.9 | 15.6 | 528,037 |
| December 31, 2025 | 15.75 | 15.85 | 15.85 | 15.95 | 15.7 | 474,715 |
| December 30, 2025 | 15.7 | 15.75 | 15.75 | 15.95 | 15.6 | 977,617 |
| December 29, 2025 | 16 | 15.75 | 15.75 | 16.15 | 15.75 | 830,377 |
| December 26, 2025 | 16 | 15.9 | 15.9 | 16 | 15.8 | 833,192 |
| December 24, 2025 | 16.2 | 16 | 16 | 16.3 | 15.9 | 1.41M |
| December 23, 2025 | 16.4 | 16.3 | 16.3 | 16.4 | 16.15 | 1.36M |
| December 22, 2025 | 16.7 | 16.55 | 16.55 | 16.7 | 16.35 | 1.13M |
| December 19, 2025 | 16.45 | 16.45 | 16.45 | 16.55 | 16.35 | 663,056 |
| December 18, 2025 | 16.7 | 16.45 | 16.45 | 16.95 | 16.4 | 1.42M |
| December 17, 2025 | 16.7 | 16.8 | 16.8 | 17.05 | 16.7 | 1.49M |
| December 16, 2025 | 16.45 | 16.7 | 16.7 | 16.7 | 16.45 | 792,413 |
| December 15, 2025 | 16.65 | 16.7 | 16.7 | 16.8 | 16.5 | 528,397 |
| December 12, 2025 | 16.4 | 16.65 | 16.65 | 16.65 | 16.35 | 1.17M |
| December 11, 2025 | 16.2 | 16.2 | 16.2 | 16.4 | 16 | 3.49M |
| December 10, 2025 | 17.15 | 16.6 | 16.6 | 17.2 | 16.6 | 2.25M |
| December 09, 2025 | 17.1 | 17.1 | 17.1 | 17.25 | 16.95 | 1.3M |
| December 08, 2025 | 16.95 | 17.1 | 17.1 | 17.35 | 16.95 | 1.48M |
| December 05, 2025 | 16.95 | 16.85 | 16.85 | 17.05 | 16.75 | 1.27M |
| December 04, 2025 | 16.45 | 16.95 | 16.95 | 17.1 | 16.45 | 2.35M |
| December 03, 2025 | 16.2 | 16.45 | 16.45 | 16.5 | 15.95 | 2.27M |
| December 02, 2025 | 16.15 | 16.15 | 16.15 | 16.3 | 16 | 1.09M |
| December 01, 2025 | 15.95 | 16.1 | 16.1 | 16.15 | 15.85 | 1.49M |
| November 28, 2025 | 15.65 | 15.8 | 15.8 | 15.85 | 15.5 | 1M |
| November 27, 2025 | 16.25 | 15.65 | 15.65 | 16.3 | 15.6 | 2.56M |
| November 26, 2025 | 15.45 | 16.2 | 16.2 | 16.2 | 15.45 | 3.31M |
| November 25, 2025 | 15 | 15.4 | 15.4 | 15.65 | 15 | 2.68M |
| November 24, 2025 | 14.75 | 14.95 | 14.95 | 15.1 | 14.75 | 10.91M |
| November 21, 2025 | 14.6 | 14.6 | 14.6 | 14.85 | 14.6 | 1.57M |
| November 20, 2025 | 14.8 | 14.7 | 14.7 | 14.8 | 14.6 | 1.09M |
| November 19, 2025 | 14.6 | 14.7 | 14.7 | 14.7 | 14.45 | 1.25M |
| November 18, 2025 | 14.4 | 14.5 | 14.5 | 14.55 | 14.2 | 1.4M |
| November 17, 2025 | 14.6 | 14.4 | 14.4 | 14.85 | 14.4 | 3.63M |
| November 14, 2025 | 14.3 | 14.5 | 14.5 | 14.5 | 14.15 | 1.17M |