17.70
-0.1(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17.8 | 17.7 | 17.7 | 18.1 | 17.65 | 291,964 |
| February 10, 2026 | 17.2 | 17.8 | 17.8 | 18.8 | 17.2 | 431,984 |
| February 09, 2026 | 17.8 | 17.1 | 17.1 | 17.8 | 17.1 | 229,393 |
| February 06, 2026 | 18.25 | 17.4 | 17.4 | 18.25 | 17.3 | 236,050 |
| February 05, 2026 | 18.05 | 18.05 | 18.05 | 18.8 | 17.8 | 872,088 |
| February 04, 2026 | 17.15 | 17.95 | 17.95 | 17.95 | 17.15 | 228,233 |
| February 03, 2026 | 17.7 | 17.15 | 17.15 | 17.7 | 16.8 | 553,757 |
| February 02, 2026 | 17.5 | 17.4 | 17.4 | 17.8 | 17.25 | 351,141 |
| January 30, 2026 | 18.1 | 17.8 | 17.8 | 18.1 | 17.4 | 480,769 |
| January 29, 2026 | 18.25 | 18 | 18 | 18.45 | 17.4 | 497,702 |
| January 28, 2026 | 18.65 | 18.2 | 18.2 | 18.65 | 18.2 | 528,780 |
| January 27, 2026 | 19 | 18.6 | 18.6 | 19 | 18.6 | 476,537 |
| January 26, 2026 | 19.75 | 18.9 | 18.9 | 19.75 | 18.85 | 391,036 |
| January 23, 2026 | 19 | 18.85 | 18.85 | 19.2 | 18.8 | 425,420 |
| January 22, 2026 | 19.7 | 18.95 | 18.95 | 19.95 | 18.85 | 842,391 |
| January 21, 2026 | 20.1 | 19.55 | 19.55 | 20.1 | 19.25 | 776,833 |
| January 20, 2026 | 20.4 | 20.25 | 20.25 | 20.6 | 20.05 | 650,647 |
| January 19, 2026 | 20.7 | 20.35 | 20.35 | 21.35 | 20.2 | 1.03M |
| January 16, 2026 | 20.5 | 20.4 | 20.4 | 20.75 | 19.9 | 1.36M |
| January 15, 2026 | 20.2 | 21.15 | 21.15 | 21.7 | 19.75 | 2.42M |
| January 14, 2026 | 19.8 | 19.8 | 19.8 | 20.25 | 19.6 | 859,091 |
| January 13, 2026 | 20.35 | 19.6 | 19.6 | 20.4 | 19.5 | 634,550 |
| January 12, 2026 | 19 | 19.9 | 19.9 | 20 | 18.95 | 1.11M |
| January 09, 2026 | 19.35 | 19 | 19 | 19.55 | 18.5 | 802,949 |
| January 08, 2026 | 19.4 | 19.35 | 19.35 | 20 | 19.2 | 653,211 |
| January 07, 2026 | 19.05 | 19.5 | 19.5 | 20.1 | 18.95 | 1.25M |
| January 06, 2026 | 20 | 19.5 | 19.5 | 20 | 18.6 | 2.73M |
| January 05, 2026 | 19.35 | 20.45 | 20.45 | 20.45 | 19.35 | 4.27M |
| January 02, 2026 | 17.3 | 18.6 | 18.6 | 18.6 | 17.25 | 1.59M |
| December 31, 2025 | 16.5 | 16.95 | 16.95 | 17.25 | 16.5 | 2.52M |
| December 30, 2025 | 18.5 | 18.1 | 18.1 | 18.5 | 17.75 | 189,179 |
| December 29, 2025 | 18.4 | 18.3 | 18.3 | 18.65 | 17.9 | 397,474 |
| December 26, 2025 | 18.7 | 17.9 | 17.9 | 18.7 | 17.85 | 252,960 |
| December 24, 2025 | 18.9 | 18.35 | 18.35 | 18.9 | 18.25 | 227,497 |
| December 23, 2025 | 18.85 | 18.9 | 18.9 | 19.1 | 18.15 | 425,328 |
| December 22, 2025 | 17.85 | 18.55 | 18.55 | 18.85 | 17.7 | 469,569 |
| December 19, 2025 | 17.3 | 17.7 | 17.7 | 18.15 | 17 | 508,864 |
| December 18, 2025 | 17.9 | 16.9 | 16.9 | 17.9 | 16.85 | 691,195 |
| December 17, 2025 | 18.6 | 17.75 | 17.75 | 18.6 | 17.7 | 513,708 |
| December 16, 2025 | 18.95 | 18.6 | 18.6 | 18.95 | 18.2 | 443,879 |
| December 15, 2025 | 19.2 | 19.05 | 19.05 | 20.3 | 18.8 | 383,768 |
| December 12, 2025 | 19.9 | 19.3 | 19.3 | 19.9 | 19.15 | 228,246 |
| December 11, 2025 | 18.55 | 19.8 | 19.8 | 20.3 | 18.55 | 394,442 |
| December 10, 2025 | 19.4 | 18.5 | 18.5 | 19.45 | 18.35 | 384,520 |
| December 09, 2025 | 19.7 | 19.4 | 19.4 | 20.1 | 18.95 | 380,386 |
| December 08, 2025 | 18.7 | 19.65 | 19.65 | 20 | 18.7 | 658,909 |
| December 05, 2025 | 21.75 | 20.85 | 20.85 | 21.9 | 19.3 | 1.19M |
| December 04, 2025 | 21.4 | 23 | 23 | 23 | 20.65 | 1.63M |
| December 03, 2025 | 20.6 | 20.95 | 20.95 | 21.15 | 20 | 851,257 |
| December 02, 2025 | 19.7 | 21.2 | 21.2 | 21.2 | 19.7 | 1.23M |
| December 01, 2025 | 17.85 | 19.3 | 19.3 | 19.3 | 17.7 | 372,995 |
| November 28, 2025 | 17.55 | 17.55 | 17.55 | 17.6 | 17.25 | 116,550 |
| November 27, 2025 | 17.85 | 17.55 | 17.55 | 17.85 | 17.1 | 80,758 |
| November 26, 2025 | 17.5 | 17.5 | 17.5 | 17.85 | 17.25 | 69,587 |
| November 25, 2025 | 17.5 | 17.4 | 17.4 | 17.75 | 16.9 | 128,023 |
| November 24, 2025 | 17.15 | 16.8 | 16.8 | 17.2 | 16.5 | 119,505 |
| November 21, 2025 | 17.05 | 17.15 | 17.15 | 17.65 | 17 | 116,294 |
| November 20, 2025 | 17.6 | 17.8 | 17.8 | 18.1 | 17.6 | 114,719 |
| November 19, 2025 | 17.65 | 17.35 | 17.35 | 17.85 | 17.1 | 128,459 |
| November 18, 2025 | 18.4 | 17.65 | 17.65 | 18.6 | 16.8 | 289,955 |