21.35
-2.3(-9.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 21.3 | 21.35 | 21.35 | 22 | 21.3 | 784,560 |
| February 10, 2026 | 25 | 23.65 | 23.65 | 25 | 23.35 | 694,713 |
| February 09, 2026 | 22.25 | 24.45 | 24.45 | 24.45 | 22.25 | 826,185 |
| February 06, 2026 | 23.75 | 22.25 | 22.25 | 23.75 | 21.45 | 360,798 |
| February 05, 2026 | 24.4 | 23.8 | 23.8 | 25.5 | 23.5 | 823,958 |
| February 04, 2026 | 24 | 24.55 | 24.55 | 24.55 | 23.85 | 638,517 |
| February 03, 2026 | 20.55 | 22.35 | 22.35 | 22.35 | 20.55 | 169,307 |
| February 02, 2026 | 20.85 | 20.35 | 20.35 | 21.1 | 20 | 200,508 |
| January 30, 2026 | 21.65 | 22 | 22 | 22.5 | 21.65 | 129,378 |
| January 29, 2026 | 23.25 | 22.15 | 22.15 | 23.3 | 22 | 265,791 |
| January 28, 2026 | 24 | 23.25 | 23.25 | 24.1 | 23.2 | 237,559 |
| January 27, 2026 | 24.2 | 23.45 | 23.45 | 25 | 23.2 | 188,079 |
| January 26, 2026 | 23.05 | 24.1 | 24.1 | 24.1 | 23.05 | 293,301 |
| January 23, 2026 | 23.35 | 23.15 | 23.15 | 24.9 | 23.1 | 517,628 |
| January 22, 2026 | 24.5 | 23.15 | 23.15 | 24.85 | 22.75 | 787,342 |
| January 21, 2026 | 25.15 | 24.5 | 24.5 | 25.95 | 24.05 | 877,950 |
| January 20, 2026 | 26.25 | 26.05 | 26.05 | 27.5 | 25 | 764,644 |
| January 19, 2026 | 24.5 | 26.3 | 26.3 | 26.3 | 24.5 | 654,518 |
| January 16, 2026 | 23 | 23.95 | 23.95 | 24.5 | 22.8 | 386,309 |
| January 15, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22 | 95,794 |
| January 14, 2026 | 23.45 | 22.65 | 22.65 | 23.45 | 22.6 | 206,587 |
| January 13, 2026 | 22.9 | 22.8 | 22.8 | 23.05 | 22.7 | 355,124 |
| January 12, 2026 | 22.4 | 22.9 | 22.9 | 23.05 | 22.05 | 275,474 |
| January 09, 2026 | 21.4 | 21.05 | 21.05 | 21.4 | 21 | 144,769 |
| January 08, 2026 | 20.5 | 21.45 | 21.45 | 21.5 | 20.5 | 267,108 |
| January 07, 2026 | 21 | 21.1 | 21.1 | 21.3 | 20.4 | 424,250 |
| January 06, 2026 | 22.85 | 21.6 | 21.6 | 22.85 | 21 | 1.17M |
| January 05, 2026 | 23.2 | 22.8 | 22.8 | 23.6 | 22.65 | 2.61M |
| January 02, 2026 | 21.5 | 22.1 | 22.1 | 22.1 | 21.15 | 1.62M |
| December 31, 2025 | 20 | 20.1 | 20.1 | 20.1 | 18.8 | 2.87M |
| December 30, 2025 | 17 | 18.3 | 18.3 | 18.3 | 17 | 959,932 |
| December 29, 2025 | 15.85 | 16.65 | 16.65 | 16.65 | 15.85 | 178,539 |
| December 26, 2025 | 15.65 | 15.8 | 15.8 | 15.85 | 15.65 | 17,993 |
| December 24, 2025 | 15.65 | 15.65 | 15.65 | 15.9 | 15.65 | 70,546 |
| December 23, 2025 | 15.65 | 15.65 | 15.65 | 15.85 | 15.65 | 56,707 |
| December 22, 2025 | 15.75 | 15.65 | 15.65 | 15.95 | 15.55 | 43,610 |
| December 19, 2025 | 16.25 | 15.8 | 15.8 | 16.25 | 15.8 | 43,346 |
| December 18, 2025 | 15.9 | 16.05 | 16.05 | 16.05 | 15.85 | 76,502 |
| December 17, 2025 | 16.15 | 15.85 | 15.85 | 16.15 | 15.7 | 63,566 |
| December 16, 2025 | 15.65 | 15.85 | 15.85 | 16.3 | 15.65 | 120,036 |
| December 15, 2025 | 15.15 | 15.65 | 15.65 | 15.9 | 15.15 | 47,988 |
| December 12, 2025 | 15.45 | 15.4 | 15.4 | 15.45 | 15.3 | 12,225 |
| December 11, 2025 | 15 | 15.1 | 15.1 | 15.4 | 14.95 | 29,630 |
| December 10, 2025 | 15.2 | 14.95 | 14.95 | 15.2 | 14.95 | 41,429 |
| December 09, 2025 | 15.75 | 15.2 | 15.2 | 15.75 | 15.2 | 24,567 |
| December 08, 2025 | 15.1 | 15.25 | 15.25 | 15.25 | 14.9 | 12,582 |
| December 05, 2025 | 15.7 | 15.2 | 15.2 | 15.85 | 15.05 | 46,925 |
| December 04, 2025 | 15 | 15.65 | 15.65 | 15.85 | 15 | 95,184 |
| December 03, 2025 | 15 | 15 | 15 | 15 | 14.75 | 31,644 |
| December 02, 2025 | 14.85 | 14.8 | 14.8 | 14.85 | 14.65 | 16,008 |
| December 01, 2025 | 14.65 | 14.6 | 14.6 | 14.75 | 14.5 | 21,654 |
| November 28, 2025 | 14.6 | 14.7 | 14.7 | 14.75 | 14.55 | 29,789 |
| November 27, 2025 | 14.75 | 14.65 | 14.65 | 14.75 | 14.5 | 24,794 |
| November 26, 2025 | 14.6 | 14.75 | 14.75 | 14.85 | 14.55 | 27,012 |
| November 25, 2025 | 14.4 | 14.45 | 14.45 | 14.55 | 14.35 | 27,747 |
| November 24, 2025 | 14.55 | 14.5 | 14.5 | 15 | 14.45 | 29,080 |
| November 21, 2025 | 14.65 | 14.65 | 14.65 | 14.85 | 14.65 | 9,342 |
| November 20, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.6 | 23,411 |
| November 19, 2025 | 14.5 | 14.6 | 14.6 | 14.85 | 14.5 | 23,038 |
| November 18, 2025 | 15.05 | 14.7 | 14.7 | 15.15 | 14.7 | 48,594 |