16.00
-0.2(-1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.05 | 16 | 16 | 16.4 | 15.95 | 202,147 |
| February 10, 2026 | 15.85 | 16.2 | 16.2 | 16.3 | 15.85 | 168,580 |
| February 09, 2026 | 16.4 | 15.95 | 15.95 | 16.4 | 15.9 | 164,975 |
| February 06, 2026 | 16.4 | 16 | 16 | 16.4 | 15.75 | 205,341 |
| February 05, 2026 | 16.4 | 16.4 | 16.4 | 17.25 | 16.35 | 226,519 |
| February 04, 2026 | 16.2 | 16.45 | 16.45 | 16.75 | 16.1 | 235,093 |
| February 03, 2026 | 17.1 | 16.35 | 16.35 | 17.35 | 16.15 | 356,369 |
| February 02, 2026 | 17.4 | 16.65 | 16.65 | 17.4 | 16.65 | 455,983 |
| January 30, 2026 | 18.7 | 18.1 | 18.1 | 18.75 | 17.6 | 1.05M |
| January 29, 2026 | 17.8 | 19.25 | 19.25 | 19.25 | 17.8 | 851,624 |
| January 28, 2026 | 17.6 | 17.5 | 17.5 | 18.3 | 17.35 | 412,633 |
| January 27, 2026 | 18.1 | 17.75 | 17.75 | 18.2 | 17.55 | 478,184 |
| January 26, 2026 | 18.25 | 18.15 | 18.15 | 18.35 | 18.05 | 214,562 |
| January 23, 2026 | 18.85 | 18.25 | 18.25 | 18.9 | 18.2 | 211,354 |
| January 22, 2026 | 18.5 | 18.85 | 18.85 | 19.15 | 18.4 | 431,602 |
| January 21, 2026 | 18.3 | 18.45 | 18.45 | 18.7 | 18.1 | 321,025 |
| January 20, 2026 | 19.3 | 18.35 | 18.35 | 19.3 | 18.2 | 760,574 |
| January 19, 2026 | 18.85 | 19.3 | 19.3 | 19.35 | 18.8 | 494,774 |
| January 16, 2026 | 19.3 | 18.85 | 18.85 | 19.65 | 18.8 | 585,068 |
| January 15, 2026 | 19.3 | 19.5 | 19.5 | 19.6 | 18.8 | 758,221 |
| January 14, 2026 | 19 | 19.35 | 19.35 | 19.65 | 19 | 444,290 |
| January 13, 2026 | 19.8 | 19.2 | 19.2 | 19.9 | 19.15 | 751,061 |
| January 12, 2026 | 19.15 | 19.45 | 19.45 | 20 | 19.15 | 1.68M |
| January 09, 2026 | 22.65 | 21.25 | 21.25 | 22.65 | 20.4 | 1.2M |
| January 08, 2026 | 23.2 | 22.65 | 22.65 | 23.25 | 22.2 | 852,338 |
| January 07, 2026 | 23.35 | 22.9 | 22.9 | 23.9 | 22.8 | 1.21M |
| January 06, 2026 | 24.75 | 23.9 | 23.9 | 25.2 | 22.25 | 3.38M |
| January 05, 2026 | 21.1 | 23.15 | 23.15 | 23.15 | 21.1 | 1.81M |
| January 02, 2026 | 20.45 | 21.05 | 21.05 | 21.25 | 20.4 | 681,746 |
| December 31, 2025 | 20.85 | 20.95 | 20.95 | 21.5 | 20.85 | 807,995 |
| December 30, 2025 | 21.25 | 21.25 | 21.25 | 21.5 | 20.25 | 945,207 |
| December 29, 2025 | 21.5 | 20.85 | 20.85 | 21.85 | 20.65 | 1.21M |
| December 26, 2025 | 22.4 | 21.5 | 21.5 | 22.45 | 21.05 | 1.64M |
| December 24, 2025 | 20.75 | 22 | 22 | 22 | 19.85 | 2.13M |
| December 23, 2025 | 22.5 | 20.7 | 20.7 | 22.5 | 20.5 | 2.24M |
| December 22, 2025 | 19 | 20.95 | 20.95 | 20.95 | 18.2 | 3.52M |
| December 19, 2025 | 17.95 | 19.05 | 19.05 | 19.05 | 17.95 | 2.02M |
| December 18, 2025 | 15.6 | 17.35 | 17.35 | 17.35 | 15.55 | 1.35M |
| December 17, 2025 | 16 | 15.8 | 15.8 | 16.05 | 15.8 | 100,841 |
| December 16, 2025 | 15.8 | 16 | 16 | 16 | 15.3 | 208,298 |
| December 15, 2025 | 15.9 | 15.8 | 15.8 | 16.15 | 15.35 | 198,250 |
| December 12, 2025 | 15.9 | 15.6 | 15.6 | 15.9 | 15.35 | 193,299 |
| December 11, 2025 | 16.3 | 15.8 | 15.8 | 16.35 | 15.7 | 412,819 |
| December 10, 2025 | 15.65 | 16.3 | 16.3 | 16.8 | 15.4 | 911,885 |
| December 09, 2025 | 14.7 | 15.45 | 15.45 | 16.1 | 14.5 | 361,295 |
| December 08, 2025 | 14.95 | 14.7 | 14.7 | 15 | 14.65 | 98,740 |
| December 05, 2025 | 15 | 14.95 | 14.95 | 15.1 | 14.8 | 64,021 |
| December 04, 2025 | 14.75 | 14.95 | 14.95 | 15.25 | 14.65 | 121,298 |
| December 03, 2025 | 14.6 | 14.65 | 14.65 | 14.85 | 14.6 | 62,888 |
| December 02, 2025 | 14.8 | 14.55 | 14.55 | 14.85 | 14.4 | 180,838 |
| December 01, 2025 | 15.15 | 15 | 15 | 15.8 | 14.8 | 271,576 |
| November 28, 2025 | 15.1 | 15.7 | 15.7 | 16.1 | 14.5 | 593,805 |
| November 27, 2025 | 13.8 | 15.05 | 15.05 | 15.05 | 13.6 | 268,733 |
| November 26, 2025 | 13.7 | 13.7 | 13.7 | 14 | 13.6 | 139,447 |
| November 25, 2025 | 13.85 | 14 | 14 | 14.2 | 13.55 | 118,844 |
| November 24, 2025 | 13.8 | 13.55 | 13.55 | 13.8 | 13.5 | 94,321 |
| November 21, 2025 | 14.1 | 13.8 | 13.8 | 14.1 | 13.5 | 210,878 |
| November 20, 2025 | 14 | 14.15 | 14.15 | 14.9 | 14 | 233,361 |
| November 19, 2025 | 15 | 14.3 | 14.3 | 15.1 | 14.25 | 232,618 |
| November 18, 2025 | 15.05 | 15.1 | 15.1 | 15.7 | 14.8 | 352,108 |