17.15
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17 | 725,584 |
| February 10, 2026 | 16.75 | 17.15 | 17.15 | 17.15 | 16.7 | 1.45M |
| February 09, 2026 | 16.8 | 16.7 | 16.7 | 16.95 | 16.6 | 751,377 |
| February 06, 2026 | 16.95 | 16.8 | 16.8 | 16.95 | 16.55 | 808,338 |
| February 05, 2026 | 17 | 16.95 | 16.95 | 17.25 | 16.9 | 964,581 |
| February 04, 2026 | 16.55 | 16.95 | 16.95 | 17 | 16.55 | 855,097 |
| February 03, 2026 | 16.65 | 16.55 | 16.55 | 16.8 | 16.4 | 1.27M |
| February 02, 2026 | 16.8 | 16.6 | 16.6 | 16.8 | 16.55 | 1.81M |
| January 30, 2026 | 17.1 | 16.85 | 16.85 | 17.15 | 16.8 | 2.02M |
| January 29, 2026 | 17.1 | 17.15 | 17.15 | 17.15 | 16.95 | 1.57M |
| January 28, 2026 | 17.25 | 17.15 | 17.15 | 17.3 | 17 | 1.77M |
| January 27, 2026 | 17.3 | 17.25 | 17.25 | 17.45 | 17.1 | 1.82M |
| January 26, 2026 | 17.45 | 17.25 | 17.25 | 17.45 | 17.25 | 2.09M |
| January 23, 2026 | 17.55 | 17.45 | 17.45 | 17.65 | 17.45 | 829,104 |
| January 22, 2026 | 17.45 | 17.55 | 17.55 | 17.6 | 17.45 | 1M |
| January 21, 2026 | 17.55 | 17.4 | 17.4 | 17.55 | 17.4 | 1.7M |
| January 20, 2026 | 17.55 | 17.55 | 17.55 | 17.65 | 17.4 | 1.43M |
| January 19, 2026 | 17.65 | 17.55 | 17.55 | 17.65 | 17.45 | 2.01M |
| January 16, 2026 | 18 | 17.7 | 17.7 | 18 | 17.6 | 1.63M |
| January 15, 2026 | 17.75 | 17.95 | 17.95 | 17.95 | 17.75 | 1.2M |
| January 14, 2026 | 17.7 | 17.75 | 17.75 | 17.8 | 17.6 | 2.09M |
| January 13, 2026 | 17.8 | 17.7 | 17.7 | 17.85 | 17.55 | 1.4M |
| January 12, 2026 | 18.1 | 17.8 | 17.8 | 18.1 | 17.8 | 1.29M |
| January 09, 2026 | 17.85 | 18.1 | 18.1 | 18.1 | 17.75 | 1.13M |
| January 08, 2026 | 17.9 | 17.85 | 17.85 | 17.9 | 17.8 | 743,040 |
| January 07, 2026 | 17.7 | 17.9 | 17.9 | 17.95 | 17.6 | 1.23M |
| January 06, 2026 | 17.55 | 17.65 | 17.65 | 17.7 | 17.5 | 1.1M |
| January 05, 2026 | 17.85 | 17.55 | 17.55 | 17.85 | 17.5 | 1.84M |
| January 02, 2026 | 18 | 17.85 | 17.85 | 18.15 | 17.85 | 1.46M |
| December 31, 2025 | 18.15 | 18 | 18 | 18.2 | 18 | 869,070 |
| December 30, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 18 | 796,532 |
| December 29, 2025 | 18.3 | 18.2 | 18.2 | 18.3 | 18.15 | 835,800 |
| December 26, 2025 | 18.45 | 18.3 | 18.3 | 18.45 | 18.15 | 897,679 |
| December 24, 2025 | 18.1 | 18.2 | 18.2 | 18.55 | 18.05 | 1.41M |
| December 23, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 18.05 | 662,416 |
| December 22, 2025 | 18.4 | 18.2 | 18.2 | 18.4 | 18 | 965,343 |
| December 19, 2025 | 17.95 | 18.15 | 18.15 | 18.5 | 17.95 | 1.75M |
| December 18, 2025 | 18.15 | 17.95 | 17.95 | 18.2 | 17.9 | 757,517 |
| December 17, 2025 | 17.7 | 18.2 | 18.2 | 18.6 | 17.65 | 2.76M |
| December 16, 2025 | 17.7 | 17.6 | 17.6 | 17.75 | 17.5 | 1.26M |
| December 15, 2025 | 17.85 | 17.75 | 17.75 | 17.9 | 17.7 | 851,283 |
| December 12, 2025 | 17.75 | 17.85 | 17.85 | 18.05 | 17.75 | 1.19M |
| December 11, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 1.63M |
| December 10, 2025 | 18.15 | 17.9 | 17.9 | 18.15 | 17.9 | 1.14M |
| December 09, 2025 | 18.05 | 17.95 | 17.95 | 18.15 | 17.95 | 1.31M |
| December 08, 2025 | 18.2 | 18.1 | 18.1 | 18.2 | 18.05 | 904,686 |
| December 05, 2025 | 18.3 | 18.2 | 18.2 | 18.3 | 18.1 | 790,823 |
| December 04, 2025 | 18.35 | 18.3 | 18.3 | 18.4 | 18.25 | 765,700 |
| December 03, 2025 | 18.5 | 18.35 | 18.35 | 18.65 | 18.3 | 1.01M |
| December 02, 2025 | 18.75 | 18.5 | 18.5 | 18.75 | 18.45 | 1.26M |
| December 01, 2025 | 19.45 | 18.85 | 18.85 | 19.45 | 18.7 | 2M |
| November 28, 2025 | 18.8 | 19.5 | 19.5 | 19.65 | 18.75 | 3.68M |
| November 27, 2025 | 18.8 | 18.7 | 18.7 | 18.8 | 18.45 | 930,561 |
| November 26, 2025 | 18.35 | 18.6 | 18.6 | 18.6 | 18.35 | 1.43M |
| November 25, 2025 | 18.1 | 18.35 | 18.35 | 18.4 | 18.1 | 1.14M |
| November 24, 2025 | 18 | 18.05 | 18.05 | 18.15 | 17.95 | 1.24M |
| November 21, 2025 | 18.15 | 18 | 17.95 | 18.3 | 17.95 | 1.78M |
| November 20, 2025 | 18.2 | 18.2 | 18.2 | 18.3 | 18.1 | 1.23M |
| November 19, 2025 | 18.65 | 18.2 | 18.2 | 18.65 | 18.05 | 2.3M |
| November 18, 2025 | 18.9 | 18.65 | 18.65 | 18.9 | 18.5 | 2.74M |