17.40
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17.4 | 17.4 | 17.4 | 17.45 | 17.25 | 1.27M |
| February 10, 2026 | 17.75 | 17.4 | 17.4 | 17.75 | 17.3 | 1M |
| February 09, 2026 | 17.8 | 17.6 | 17.6 | 18.1 | 17.4 | 1.16M |
| February 06, 2026 | 17.85 | 17.45 | 17.45 | 17.85 | 17.15 | 1.36M |
| February 05, 2026 | 18.35 | 17.9 | 17.9 | 18.5 | 17.9 | 1.14M |
| February 04, 2026 | 18.05 | 18.3 | 18.3 | 18.45 | 17.8 | 1.08M |
| February 03, 2026 | 18.05 | 17.95 | 17.95 | 18.35 | 17.8 | 1.2M |
| February 02, 2026 | 18 | 17.75 | 17.75 | 18.1 | 17.6 | 1.18M |
| January 30, 2026 | 18.85 | 17.95 | 17.95 | 18.85 | 17.8 | 1.72M |
| January 29, 2026 | 19.25 | 18.6 | 18.6 | 19.25 | 18.6 | 1.72M |
| January 28, 2026 | 19.45 | 19 | 19 | 19.45 | 18.95 | 1.46M |
| January 27, 2026 | 20 | 19.25 | 19.25 | 20 | 19.2 | 1.78M |
| January 26, 2026 | 19.8 | 19.8 | 19.8 | 20.45 | 19.65 | 2.31M |
| January 23, 2026 | 19.7 | 19.55 | 19.55 | 19.75 | 19.15 | 2.15M |
| January 22, 2026 | 20.15 | 19.45 | 19.45 | 20.2 | 19.45 | 3.03M |
| January 21, 2026 | 19.7 | 19.6 | 19.6 | 20.1 | 19.5 | 2.8M |
| January 20, 2026 | 20.1 | 19.85 | 19.85 | 20.5 | 19.75 | 4.73M |
| January 19, 2026 | 19.9 | 19.9 | 19.9 | 20.2 | 19.6 | 4.97M |
| January 16, 2026 | 19.7 | 19.4 | 19.4 | 19.85 | 19.35 | 3.29M |
| January 15, 2026 | 19.7 | 19.4 | 19.4 | 19.7 | 19.1 | 3.3M |
| January 14, 2026 | 19 | 19.55 | 19.55 | 20 | 19 | 6.9M |
| January 13, 2026 | 18.8 | 18.8 | 18.8 | 19.5 | 18.65 | 6.13M |
| January 12, 2026 | 17.9 | 18.5 | 18.5 | 18.75 | 17.85 | 2.6M |
| January 09, 2026 | 17.8 | 17.9 | 17.9 | 18 | 17.6 | 867,051 |
| January 08, 2026 | 18.4 | 17.85 | 17.85 | 18.4 | 17.85 | 1.67M |
| January 07, 2026 | 18.45 | 18.4 | 18.4 | 18.45 | 18.1 | 1.77M |
| January 06, 2026 | 17.85 | 18.15 | 18.15 | 18.25 | 17.8 | 1.81M |
| January 05, 2026 | 18.25 | 17.8 | 17.8 | 18.3 | 17.7 | 1.76M |
| January 02, 2026 | 18.1 | 18.15 | 18.15 | 18.5 | 18.1 | 1.09M |
| December 31, 2025 | 18.6 | 18.15 | 18.15 | 18.6 | 18.1 | 1.02M |
| December 30, 2025 | 18.5 | 18.3 | 18.3 | 18.5 | 18.15 | 1M |
| December 29, 2025 | 18.7 | 18.5 | 18.5 | 18.9 | 18.5 | 1.38M |
| December 26, 2025 | 18.8 | 18.7 | 18.7 | 18.9 | 18.55 | 871,761 |
| December 24, 2025 | 18.9 | 18.65 | 18.65 | 19 | 18.65 | 1.05M |
| December 23, 2025 | 19.25 | 18.7 | 18.7 | 19.25 | 18.7 | 1.57M |
| December 22, 2025 | 18.6 | 18.85 | 18.85 | 18.9 | 18.55 | 1.69M |
| December 19, 2025 | 19 | 18.5 | 18.5 | 19.2 | 18.4 | 2.87M |
| December 18, 2025 | 19.35 | 18.6 | 18.6 | 19.4 | 18.6 | 4.4M |
| December 17, 2025 | 20.65 | 19.35 | 19.35 | 21.3 | 19.35 | 37.84M |
| December 16, 2025 | 18.4 | 19.85 | 19.85 | 19.85 | 18.1 | 6.82M |
| December 15, 2025 | 17.85 | 18.05 | 18.05 | 18.3 | 17.6 | 1.1M |
| December 12, 2025 | 17.75 | 17.85 | 17.85 | 18.3 | 17.65 | 1.62M |
| December 11, 2025 | 17.95 | 17.55 | 17.55 | 18 | 17.5 | 640,262 |
| December 10, 2025 | 18.3 | 17.75 | 17.75 | 18.3 | 17.75 | 1.39M |
| December 09, 2025 | 18.15 | 18.1 | 18.1 | 18.15 | 17.8 | 839,180 |
| December 08, 2025 | 17.9 | 18 | 18 | 18.05 | 17.7 | 1.2M |
| December 05, 2025 | 17.9 | 17.75 | 17.75 | 17.95 | 17.6 | 574,758 |
| December 04, 2025 | 18 | 17.8 | 17.8 | 18.05 | 17.75 | 456,564 |
| December 03, 2025 | 17.65 | 17.65 | 17.65 | 17.85 | 17.55 | 1.03M |
| December 02, 2025 | 17.55 | 17.5 | 17.5 | 17.65 | 17.4 | 463,132 |
| December 01, 2025 | 17.75 | 17.4 | 17.4 | 17.75 | 17.4 | 642,959 |
| November 28, 2025 | 17.5 | 17.65 | 17.65 | 17.65 | 17.25 | 764,955 |
| November 27, 2025 | 17.5 | 17.5 | 17.5 | 17.7 | 17.25 | 826,685 |
| November 26, 2025 | 17.3 | 17.35 | 17.35 | 17.65 | 17.3 | 1.52M |
| November 25, 2025 | 17.2 | 17.05 | 17.05 | 17.3 | 16.95 | 776,235 |
| November 24, 2025 | 17.15 | 16.9 | 16.9 | 17.4 | 16.9 | 949,941 |
| November 21, 2025 | 16.75 | 16.75 | 16.75 | 16.95 | 16.5 | 903,218 |
| November 20, 2025 | 17 | 17 | 17 | 17.2 | 16.75 | 1.05M |
| November 19, 2025 | 16.65 | 16.75 | 16.75 | 16.95 | 16.5 | 1.18M |
| November 18, 2025 | 17 | 16.5 | 16.5 | 17 | 16.5 | 2.31M |