15.30
+0.6(+4.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 15.2 | 15.3 | 15.3 | 15.3 | 14.6 | 385,754 |
| February 10, 2026 | 14.45 | 14.7 | 14.7 | 14.7 | 14.4 | 265,556 |
| February 09, 2026 | 14.7 | 14.5 | 14.5 | 14.7 | 14.4 | 161,351 |
| February 06, 2026 | 14.95 | 14.65 | 14.65 | 14.95 | 14.4 | 284,821 |
| February 05, 2026 | 15.2 | 15.1 | 15.1 | 15.2 | 14.85 | 289,714 |
| February 04, 2026 | 15 | 15.2 | 15.2 | 15.25 | 14.75 | 569,086 |
| February 03, 2026 | 14.75 | 15 | 15 | 15.3 | 14.6 | 794,099 |
| February 02, 2026 | 14.2 | 14.75 | 14.75 | 14.75 | 13.8 | 314,765 |
| January 30, 2026 | 14.25 | 14.5 | 14.5 | 14.5 | 13.9 | 267,263 |
| January 29, 2026 | 14.65 | 14.5 | 14.5 | 14.65 | 14.15 | 330,181 |
| January 28, 2026 | 14.35 | 14.6 | 14.6 | 14.6 | 14.2 | 333,511 |
| January 27, 2026 | 14.75 | 14.35 | 14.35 | 14.85 | 14.3 | 402,014 |
| January 26, 2026 | 14.95 | 14.7 | 14.7 | 15.1 | 14.7 | 464,227 |
| January 23, 2026 | 14.95 | 14.9 | 14.9 | 14.95 | 14.4 | 275,310 |
| January 22, 2026 | 14.45 | 14.8 | 14.8 | 15.1 | 14.45 | 534,707 |
| January 21, 2026 | 14.6 | 14.6 | 14.6 | 14.6 | 14 | 591,145 |
| January 20, 2026 | 14.35 | 14.45 | 14.45 | 14.55 | 14.1 | 326,575 |
| January 19, 2026 | 14.55 | 14.4 | 14.4 | 14.55 | 14.1 | 212,961 |
| January 16, 2026 | 14.5 | 14.55 | 14.55 | 14.6 | 14.3 | 310,795 |
| January 15, 2026 | 14.65 | 14.6 | 14.6 | 14.65 | 14.4 | 226,406 |
| January 14, 2026 | 14.3 | 14.6 | 14.6 | 14.8 | 14.15 | 750,908 |
| January 13, 2026 | 14.4 | 14.3 | 14.3 | 14.45 | 14.05 | 516,425 |
| January 12, 2026 | 13.9 | 14.2 | 14.2 | 14.4 | 13.85 | 671,603 |
| January 09, 2026 | 13.7 | 13.8 | 13.8 | 13.8 | 13.4 | 477,661 |
| January 08, 2026 | 13.3 | 13.7 | 13.7 | 13.7 | 13.2 | 459,663 |
| January 07, 2026 | 13.15 | 13.3 | 13.3 | 13.3 | 12.95 | 394,801 |
| January 06, 2026 | 13 | 13.15 | 13.15 | 13.3 | 12.9 | 336,443 |
| January 05, 2026 | 13.25 | 13 | 13 | 13.25 | 12.9 | 381,071 |
| January 02, 2026 | 13.25 | 13.2 | 13.2 | 13.25 | 12.95 | 160,514 |
| December 31, 2025 | 13.25 | 13.05 | 13.05 | 13.35 | 13 | 403,290 |
| December 30, 2025 | 12.95 | 13.2 | 13.2 | 13.3 | 12.9 | 258,434 |
| December 29, 2025 | 13.05 | 13 | 13 | 13.2 | 12.9 | 212,403 |
| December 26, 2025 | 12.75 | 13.1 | 13.1 | 13.1 | 12.65 | 293,667 |
| December 24, 2025 | 12.85 | 12.8 | 12.8 | 12.9 | 12.5 | 204,405 |
| December 23, 2025 | 12.8 | 12.75 | 12.75 | 12.9 | 12.75 | 131,328 |
| December 22, 2025 | 13.1 | 12.75 | 12.75 | 13.1 | 12.75 | 171,018 |
| December 19, 2025 | 13.05 | 13.1 | 13.1 | 13.2 | 12.95 | 154,446 |
| December 18, 2025 | 13.2 | 13.3 | 13.3 | 13.45 | 13 | 160,955 |
| December 17, 2025 | 13.05 | 13.2 | 13.2 | 13.2 | 13 | 147,638 |
| December 16, 2025 | 13.3 | 13.15 | 13.15 | 13.4 | 12.9 | 167,406 |
| December 15, 2025 | 13.25 | 13.3 | 13.3 | 13.5 | 13.1 | 215,286 |
| December 12, 2025 | 12.95 | 12.9 | 12.9 | 13.25 | 12.9 | 76,246 |
| December 11, 2025 | 13.3 | 13.1 | 13.1 | 13.3 | 12.85 | 125,088 |
| December 10, 2025 | 13 | 13.1 | 13.1 | 13.5 | 12.95 | 176,806 |
| December 09, 2025 | 13.1 | 13 | 13 | 13.1 | 12.9 | 81,170 |
| December 08, 2025 | 12.95 | 13.05 | 13.05 | 13.05 | 12.85 | 97,204 |
| December 05, 2025 | 12.8 | 12.9 | 12.9 | 13.2 | 12.8 | 208,080 |
| December 04, 2025 | 12.85 | 12.85 | 12.85 | 12.9 | 12.7 | 147,509 |
| December 03, 2025 | 12.75 | 12.85 | 12.85 | 12.9 | 12.7 | 89,041 |
| December 02, 2025 | 12.85 | 12.8 | 12.8 | 12.85 | 12.5 | 142,802 |
| December 01, 2025 | 12.9 | 12.85 | 12.85 | 12.9 | 12.6 | 115,325 |
| November 28, 2025 | 12.65 | 12.9 | 12.9 | 13 | 12.6 | 150,103 |
| November 27, 2025 | 12.65 | 12.65 | 12.65 | 12.7 | 12.5 | 89,432 |
| November 26, 2025 | 12.6 | 12.65 | 12.65 | 12.65 | 12.5 | 110,332 |
| November 25, 2025 | 12.5 | 12.6 | 12.6 | 12.65 | 12.25 | 135,839 |
| November 24, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.35 | 123,005 |
| November 21, 2025 | 12.5 | 12.5 | 12.5 | 12.5 | 12.1 | 130,049 |
| November 20, 2025 | 12.45 | 12.5 | 12.5 | 12.7 | 12.2 | 163,608 |
| November 19, 2025 | 12.6 | 12.4 | 12.4 | 12.6 | 12.3 | 191,882 |
| November 18, 2025 | 12.9 | 12.55 | 12.55 | 12.9 | 12.5 | 249,436 |