20.00
+0.1(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.1 | 20 | 20 | 20.15 | 19.85 | 214,728 |
| February 10, 2026 | 19.95 | 19.9 | 19.9 | 20.25 | 19.7 | 240,150 |
| February 09, 2026 | 20.05 | 19.75 | 19.75 | 20.25 | 19.7 | 194,799 |
| February 06, 2026 | 20.25 | 19.85 | 19.85 | 20.25 | 19.45 | 351,543 |
| February 05, 2026 | 20.05 | 20.25 | 20.25 | 20.8 | 20.05 | 617,583 |
| February 04, 2026 | 19.7 | 20.15 | 20.15 | 20.25 | 19.7 | 283,148 |
| February 03, 2026 | 19.95 | 19.8 | 19.8 | 20.05 | 19.65 | 234,810 |
| February 02, 2026 | 20.05 | 19.5 | 19.5 | 20.05 | 19.5 | 343,365 |
| January 30, 2026 | 20.2 | 20.15 | 20.15 | 20.25 | 19.8 | 401,125 |
| January 29, 2026 | 20.85 | 20.25 | 20.25 | 20.9 | 20.25 | 673,358 |
| January 28, 2026 | 21.55 | 20.9 | 20.9 | 21.55 | 20.8 | 981,967 |
| January 27, 2026 | 20.5 | 21.2 | 21.2 | 21.75 | 20.35 | 2.24M |
| January 26, 2026 | 20.2 | 20.4 | 20.4 | 20.5 | 20.2 | 491,205 |
| January 23, 2026 | 20.4 | 20.25 | 20.25 | 20.5 | 20.15 | 426,254 |
| January 22, 2026 | 20.8 | 20.4 | 20.4 | 20.9 | 20.4 | 644,187 |
| January 21, 2026 | 20.55 | 20.4 | 20.4 | 20.7 | 20.35 | 557,070 |
| January 20, 2026 | 20.2 | 20.55 | 20.55 | 21 | 20.1 | 976,749 |
| January 19, 2026 | 19.8 | 20.2 | 20.2 | 20.4 | 19.8 | 666,942 |
| January 16, 2026 | 20.2 | 19.9 | 19.9 | 20.2 | 19.85 | 245,080 |
| January 15, 2026 | 20.4 | 20.05 | 20.05 | 20.4 | 19.8 | 349,560 |
| January 14, 2026 | 19.5 | 20.25 | 20.25 | 20.35 | 19.5 | 821,641 |
| January 13, 2026 | 19.75 | 19.5 | 19.5 | 19.9 | 19.45 | 269,990 |
| January 12, 2026 | 19.4 | 19.75 | 19.75 | 19.9 | 19.4 | 348,609 |
| January 09, 2026 | 19.5 | 19.4 | 19.4 | 19.5 | 19 | 383,001 |
| January 08, 2026 | 20 | 19.5 | 19.5 | 20 | 19.4 | 302,722 |
| January 07, 2026 | 19.45 | 19.95 | 19.95 | 20.05 | 19.45 | 536,567 |
| January 06, 2026 | 19.1 | 19.4 | 19.4 | 19.5 | 19.1 | 207,234 |
| January 05, 2026 | 19.9 | 19.1 | 19.1 | 19.95 | 19.1 | 582,756 |
| January 02, 2026 | 19.8 | 19.8 | 19.8 | 20 | 19.7 | 345,060 |
| December 31, 2025 | 19.75 | 19.65 | 19.65 | 19.9 | 19.6 | 204,695 |
| December 30, 2025 | 20.05 | 19.7 | 19.7 | 20.2 | 19.65 | 185,074 |
| December 29, 2025 | 19.7 | 20.05 | 20.05 | 20.3 | 19.7 | 457,774 |
| December 26, 2025 | 19.95 | 19.7 | 19.7 | 20.05 | 19.65 | 170,405 |
| December 24, 2025 | 20 | 19.95 | 19.95 | 20.15 | 19.8 | 231,788 |
| December 23, 2025 | 19.7 | 19.85 | 19.85 | 20 | 19.7 | 241,404 |
| December 22, 2025 | 19.5 | 19.8 | 19.8 | 19.85 | 19.5 | 241,404 |
| December 19, 2025 | 19.7 | 19.5 | 19.5 | 19.7 | 19.4 | 241,815 |
| December 18, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.4 | 296,969 |
| December 17, 2025 | 20.2 | 19.8 | 19.8 | 20.25 | 19.8 | 394,762 |
| December 16, 2025 | 19.8 | 19.9 | 19.9 | 20.3 | 19.6 | 683,559 |
| December 15, 2025 | 19.8 | 19.8 | 19.8 | 19.8 | 19.45 | 152,779 |
| December 12, 2025 | 19.7 | 19.75 | 19.75 | 20.05 | 19.65 | 369,161 |
| December 11, 2025 | 19.7 | 19.55 | 19.55 | 19.75 | 19.55 | 233,463 |
| December 10, 2025 | 19.65 | 19.6 | 19.6 | 19.75 | 19.6 | 367,475 |
| December 09, 2025 | 19.4 | 19.5 | 19.5 | 19.55 | 19.35 | 173,716 |
| December 08, 2025 | 19.65 | 19.5 | 19.5 | 19.65 | 19.25 | 293,996 |
| December 05, 2025 | 19.65 | 19.5 | 19.5 | 19.65 | 19.3 | 207,063 |
| December 04, 2025 | 19.65 | 19.7 | 19.7 | 19.75 | 19.55 | 329,091 |
| December 03, 2025 | 19.6 | 19.55 | 19.55 | 19.7 | 19.45 | 324,807 |
| December 02, 2025 | 19.4 | 19.45 | 19.45 | 19.6 | 19.4 | 244,020 |
| December 01, 2025 | 19.5 | 19.35 | 19.35 | 19.5 | 19.2 | 267,923 |
| November 28, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.5 | 373,646 |
| November 27, 2025 | 20.2 | 19.55 | 19.55 | 20.2 | 19.45 | 1.36M |
| November 26, 2025 | 18.9 | 20.2 | 20.2 | 20.5 | 18.85 | 3.18M |
| November 25, 2025 | 18.6 | 18.75 | 18.75 | 18.85 | 18.6 | 128,360 |
| November 24, 2025 | 18.4 | 18.45 | 18.45 | 18.8 | 18.35 | 279,603 |
| November 21, 2025 | 18.75 | 18.45 | 18.45 | 18.75 | 18.25 | 249,484 |
| November 20, 2025 | 18.7 | 18.8 | 18.8 | 18.8 | 18.55 | 148,307 |
| November 19, 2025 | 18.85 | 18.35 | 18.35 | 19 | 18.3 | 411,136 |
| November 18, 2025 | 19 | 18.8 | 18.8 | 19.15 | 18.7 | 374,212 |