17.15
+0.15(+0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17 | 17.15 | 17.15 | 17.15 | 16.85 | 133,620 |
| February 10, 2026 | 17.25 | 17 | 17 | 17.35 | 16.95 | 261,012 |
| February 09, 2026 | 18.05 | 17.45 | 17.45 | 18.05 | 17.45 | 85,164 |
| February 06, 2026 | 17.5 | 17.35 | 17.35 | 17.7 | 17.15 | 223,457 |
| February 05, 2026 | 18.25 | 17.8 | 17.8 | 18.25 | 17.6 | 69,063 |
| February 04, 2026 | 17.3 | 18.05 | 18.05 | 18.05 | 17.3 | 145,135 |
| February 03, 2026 | 17.4 | 17.3 | 17.3 | 17.55 | 17 | 175,613 |
| February 02, 2026 | 17.7 | 17.35 | 17.35 | 17.7 | 17.35 | 180,311 |
| January 30, 2026 | 18 | 17.95 | 17.95 | 18 | 17.65 | 127,640 |
| January 29, 2026 | 18.3 | 18.05 | 18.05 | 18.3 | 17.95 | 124,313 |
| January 28, 2026 | 18.2 | 18.3 | 18.3 | 18.4 | 18.15 | 68,180 |
| January 27, 2026 | 18.45 | 18.2 | 18.2 | 18.45 | 18.1 | 141,100 |
| January 26, 2026 | 18.7 | 18.45 | 18.45 | 18.7 | 18.35 | 85,764 |
| January 23, 2026 | 18.75 | 18.4 | 18.4 | 18.75 | 18.4 | 150,912 |
| January 22, 2026 | 18.75 | 18.6 | 18.6 | 18.75 | 18.45 | 188,371 |
| January 21, 2026 | 18.55 | 18.6 | 18.6 | 18.65 | 18.4 | 168,271 |
| January 20, 2026 | 18.65 | 18.55 | 18.55 | 18.8 | 18.35 | 265,040 |
| January 19, 2026 | 18.8 | 18.6 | 18.6 | 18.8 | 18.55 | 204,861 |
| January 16, 2026 | 18.9 | 18.65 | 18.65 | 18.9 | 18.6 | 156,881 |
| January 15, 2026 | 19.05 | 18.7 | 18.7 | 19.15 | 18.4 | 301,113 |
| January 14, 2026 | 19.3 | 18.8 | 18.8 | 19.3 | 18.8 | 413,310 |
| January 13, 2026 | 18.5 | 19.05 | 19.05 | 19.15 | 18.4 | 810,280 |
| January 12, 2026 | 17.95 | 18.45 | 18.45 | 18.9 | 17.95 | 421,185 |
| January 09, 2026 | 17.9 | 17.75 | 17.75 | 17.9 | 17.7 | 50,100 |
| January 08, 2026 | 18.15 | 17.85 | 17.85 | 18.15 | 17.8 | 106,031 |
| January 07, 2026 | 17.9 | 18.05 | 18.05 | 18.2 | 17.8 | 153,060 |
| January 06, 2026 | 17.6 | 17.85 | 17.85 | 17.85 | 17.55 | 57,289 |
| January 05, 2026 | 17.8 | 17.75 | 17.75 | 17.8 | 17.55 | 53,413 |
| January 02, 2026 | 18.05 | 17.85 | 17.85 | 18.05 | 17.85 | 78,476 |
| December 31, 2025 | 17.5 | 17.9 | 17.9 | 18 | 17.5 | 177,068 |
| December 30, 2025 | 17.5 | 17.5 | 17.5 | 17.5 | 17.45 | 87,744 |
| December 29, 2025 | 17.5 | 17.55 | 17.55 | 17.65 | 17.45 | 58,053 |
| December 26, 2025 | 17.55 | 17.55 | 17.55 | 17.6 | 17.35 | 65,066 |
| December 24, 2025 | 17.6 | 17.55 | 17.55 | 17.9 | 17.5 | 72,034 |
| December 23, 2025 | 17.75 | 17.6 | 17.6 | 17.75 | 17.55 | 63,184 |
| December 22, 2025 | 17.7 | 17.7 | 17.7 | 17.85 | 17.7 | 49,238 |
| December 19, 2025 | 17.6 | 17.65 | 17.65 | 17.95 | 17.6 | 54,271 |
| December 18, 2025 | 17.65 | 17.6 | 17.6 | 17.85 | 17.6 | 31,020 |
| December 17, 2025 | 17.55 | 17.8 | 17.8 | 17.85 | 17.55 | 37,422 |
| December 16, 2025 | 17.95 | 17.6 | 17.6 | 17.95 | 17.4 | 85,628 |
| December 15, 2025 | 17.55 | 18 | 18 | 18.1 | 17.55 | 115,223 |
| December 12, 2025 | 17.8 | 17.8 | 17.8 | 17.9 | 17.65 | 60,846 |
| December 11, 2025 | 17.8 | 17.8 | 17.8 | 17.95 | 17.7 | 56,123 |
| December 10, 2025 | 18.05 | 17.8 | 17.8 | 18.05 | 17.7 | 67,892 |
| December 09, 2025 | 17.75 | 17.85 | 17.85 | 18.1 | 17.7 | 293,231 |
| December 08, 2025 | 17.1 | 17.2 | 17.2 | 17.35 | 17.05 | 75,232 |
| December 05, 2025 | 17.2 | 17.05 | 17.05 | 17.2 | 16.95 | 47,000 |
| December 04, 2025 | 17.25 | 17.2 | 17.2 | 17.35 | 17.2 | 45,220 |
| December 03, 2025 | 17.3 | 17.2 | 17.2 | 17.4 | 17.2 | 31,255 |
| December 02, 2025 | 17.4 | 17.35 | 17.35 | 17.45 | 17.3 | 17,000 |
| December 01, 2025 | 17.35 | 17.4 | 17.4 | 17.45 | 17.35 | 66,057 |
| November 28, 2025 | 17.1 | 17.3 | 17.3 | 17.35 | 17.1 | 63,642 |
| November 27, 2025 | 17.05 | 17.25 | 17.25 | 17.3 | 17 | 29,142 |
| November 26, 2025 | 16.9 | 17.05 | 17.05 | 17.1 | 16.9 | 27,410 |
| November 25, 2025 | 16.75 | 16.85 | 16.85 | 17 | 16.7 | 29,349 |
| November 24, 2025 | 16.95 | 16.65 | 16.65 | 16.95 | 16.6 | 116,064 |
| November 21, 2025 | 17.25 | 16.9 | 16.9 | 17.3 | 16.85 | 89,264 |
| November 20, 2025 | 17.25 | 17.45 | 17.45 | 17.5 | 17.15 | 44,001 |
| November 19, 2025 | 17.1 | 17.25 | 17.25 | 17.25 | 17 | 35,423 |
| November 18, 2025 | 17.35 | 17.1 | 17.1 | 17.5 | 17.05 | 84,457 |