21.45
+0.35(+1.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.15 | 21.45 | 21.45 | 21.45 | 21.15 | 21,057 |
| February 10, 2026 | 21.05 | 21.1 | 21.1 | 21.1 | 21.05 | 7,000 |
| February 09, 2026 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 1,000 |
| February 06, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 1,790 |
| February 05, 2026 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 2,434 |
| February 04, 2026 | 21.05 | 20.95 | 20.95 | 21.15 | 20.9 | 17,365 |
| February 03, 2026 | 21.15 | 21.1 | 21.1 | 21.15 | 21.1 | 4,000 |
| February 02, 2026 | 20.9 | 21.1 | 21.1 | 21.1 | 20.9 | 2,000 |
| January 30, 2026 | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 1,000 |
| January 29, 2026 | 21.2 | 21 | 21 | 21.2 | 21 | 2,000 |
| January 28, 2026 | 21.1 | 20.95 | 20.95 | 21.1 | 20.95 | 7,000 |
| January 27, 2026 | 21 | 20.9 | 20.9 | 21 | 20.9 | 4,201 |
| January 26, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.75 | 5,001 |
| January 23, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.9 | 2,000 |
| January 22, 2026 | 20.8 | 20.65 | 20.65 | 20.8 | 20.65 | 4,151 |
| January 21, 2026 | 20.9 | 20.8 | 20.8 | 20.9 | 20.7 | 14,000 |
| January 20, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 20.8 | 6,000 |
| January 19, 2026 | 20.95 | 20.7 | 20.7 | 20.95 | 20.7 | 10,040 |
| January 16, 2026 | 20.85 | 20.95 | 20.95 | 21 | 20.85 | 16,000 |
| January 15, 2026 | 20.85 | 20.95 | 20.95 | 20.95 | 20.85 | 4,615 |
| January 14, 2026 | 20.9 | 20.85 | 20.85 | 20.9 | 20.85 | 5,059 |
| January 13, 2026 | 20.75 | 20.8 | 20.8 | 20.8 | 20.7 | 4,000 |
| January 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 4,000 |
| January 09, 2026 | 20.55 | 20.75 | 20.75 | 20.75 | 20.55 | 5,779 |
| January 08, 2026 | 20.85 | 20.8 | 20.8 | 20.85 | 20.75 | 10,000 |
| January 07, 2026 | 20.65 | 20.7 | 20.7 | 20.7 | 20.65 | 6,621 |
| January 06, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.6 | 7,569 |
| January 05, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.6 | 5,016 |
| January 02, 2026 | 20.9 | 20.65 | 20.65 | 20.9 | 20.65 | 5,585 |
| December 31, 2025 | 20.8 | 20.65 | 20.65 | 20.85 | 20.65 | 6,210 |
| December 30, 2025 | 20.85 | 20.8 | 20.8 | 20.85 | 20.7 | 12,001 |
| December 29, 2025 | 21 | 20.85 | 20.85 | 21 | 20.8 | 5,000 |
| December 26, 2025 | 20.8 | 20.95 | 20.95 | 20.95 | 20.8 | 6,027 |
| December 24, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0 |
| December 23, 2025 | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0 |
| December 22, 2025 | 21.75 | 21.4 | 21.4 | 21.75 | 21.4 | 2,150 |
| December 19, 2025 | 21.1 | 21.05 | 21.05 | 21.1 | 21.05 | 3,000 |
| December 18, 2025 | 21 | 20.95 | 20.95 | 21 | 20.85 | 14,000 |
| December 17, 2025 | 21.05 | 20.8 | 20.8 | 21.05 | 20.8 | 5,000 |
| December 16, 2025 | 20.7 | 20.8 | 20.8 | 21.2 | 20.7 | 29,026 |
| December 15, 2025 | 21.05 | 21.15 | 21.15 | 21.95 | 21.05 | 15,026 |
| December 12, 2025 | 21.7 | 21.05 | 21.05 | 21.7 | 21 | 5,263 |
| December 11, 2025 | 20.95 | 21.05 | 21.05 | 21.05 | 20.95 | 5,000 |
| December 10, 2025 | 21 | 20.95 | 20.95 | 21 | 20.9 | 11,000 |
| December 09, 2025 | 21 | 21 | 21 | 21 | 21 | 4,000 |
| December 08, 2025 | 21.15 | 21.2 | 21.2 | 21.2 | 21.15 | 2,074 |
| December 05, 2025 | 20.8 | 21.05 | 21.05 | 21.05 | 20.8 | 10,005 |
| December 04, 2025 | 20.95 | 21.05 | 21.05 | 21.05 | 20.95 | 2,000 |
| December 03, 2025 | 21 | 20.95 | 20.95 | 21 | 20.95 | 9,305 |
| December 02, 2025 | 21.2 | 21 | 21 | 21.2 | 20.85 | 8,000 |
| December 01, 2025 | 20.8 | 20.65 | 20.65 | 20.8 | 20.65 | 8,060 |
| November 28, 2025 | 20.75 | 21.05 | 21.05 | 21.05 | 20.75 | 2,000 |
| November 27, 2025 | 20.95 | 21.15 | 21.15 | 21.15 | 20.95 | 2,001 |
| November 26, 2025 | 21.15 | 21.25 | 21.25 | 21.25 | 21.15 | 68,000 |
| November 25, 2025 | 21 | 21.15 | 21.15 | 21.15 | 21 | 8,000 |
| November 24, 2025 | 21.1 | 21.2 | 21.2 | 21.45 | 20.95 | 11,000 |
| November 21, 2025 | 21.55 | 21 | 21 | 21.55 | 20.85 | 21,830 |
| November 20, 2025 | 20.85 | 20.85 | 20.85 | 21 | 20.7 | 38,119 |
| November 19, 2025 | 20.9 | 20.8 | 20.8 | 21 | 20.8 | 16,189 |
| November 18, 2025 | 21.05 | 20.95 | 20.95 | 21.05 | 20.75 | 27,030 |