17.40
-1.4(-7.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.1 | 17.4 | 17.4 | 18.8 | 16.95 | 368,469 |
| February 10, 2026 | 18.75 | 18.8 | 18.8 | 18.8 | 18 | 703,756 |
| February 09, 2026 | 17.2 | 17.1 | 17.1 | 17.5 | 17 | 136,851 |
| February 06, 2026 | 17.9 | 17.6 | 17.6 | 17.9 | 16.85 | 516,397 |
| February 05, 2026 | 16.85 | 18.7 | 18.7 | 18.7 | 16.5 | 645,876 |
| February 04, 2026 | 16.8 | 17 | 17 | 17.75 | 16.8 | 140,880 |
| February 03, 2026 | 17.6 | 17.8 | 17.8 | 18 | 16.35 | 77,845 |
| February 02, 2026 | 17.65 | 17.1 | 17.1 | 17.65 | 17 | 68,326 |
| January 30, 2026 | 18.3 | 18.25 | 18.25 | 18.3 | 17.7 | 45,802 |
| January 29, 2026 | 19.8 | 18.3 | 18.3 | 19.8 | 18.1 | 92,891 |
| January 28, 2026 | 19.15 | 19.15 | 19.15 | 19.4 | 19 | 127,499 |
| January 27, 2026 | 18.45 | 18.5 | 18.5 | 18.6 | 18.35 | 212,109 |
| January 26, 2026 | 18.3 | 17.85 | 17.85 | 18.3 | 17 | 234,334 |
| January 23, 2026 | 19.55 | 18.2 | 18.2 | 20 | 18.1 | 153,160 |
| January 22, 2026 | 20.65 | 19.55 | 19.55 | 20.75 | 19.3 | 270,842 |
| January 21, 2026 | 20 | 19.6 | 19.6 | 20.7 | 19.5 | 583,356 |
| January 20, 2026 | 19.55 | 21.15 | 21.15 | 21.15 | 19.55 | 889,562 |
| January 19, 2026 | 18.5 | 19.25 | 19.25 | 19.25 | 18.2 | 443,582 |
| January 16, 2026 | 16.5 | 17.5 | 17.5 | 17.5 | 16.5 | 599,382 |
| January 15, 2026 | 14.2 | 15.95 | 15.95 | 15.95 | 14.2 | 165,209 |
| January 14, 2026 | 14.4 | 14.5 | 14.5 | 14.5 | 14 | 49,010 |
| January 13, 2026 | 14.3 | 14.35 | 14.35 | 14.35 | 14.2 | 23,199 |
| January 12, 2026 | 14.3 | 14.4 | 14.4 | 14.4 | 14.1 | 49,174 |
| January 09, 2026 | 14.05 | 14 | 14 | 14.1 | 14 | 15,423 |
| January 08, 2026 | 14 | 14.05 | 14.05 | 14.05 | 13.85 | 18,832 |
| January 07, 2026 | 13.8 | 14.1 | 14.1 | 14.1 | 13.8 | 28,752 |
| January 06, 2026 | 13.8 | 13.85 | 13.85 | 14.15 | 13.7 | 17,587 |
| January 05, 2026 | 14.5 | 13.95 | 13.95 | 14.5 | 13.9 | 29,791 |
| January 02, 2026 | 13.9 | 14.4 | 14.4 | 14.4 | 13.7 | 18,852 |
| December 31, 2025 | 13.8 | 13.75 | 13.75 | 13.8 | 13.7 | 7,008 |
| December 30, 2025 | 13.85 | 13.7 | 13.7 | 13.85 | 13.6 | 8,849 |
| December 29, 2025 | 14 | 13.9 | 13.9 | 14.05 | 13.9 | 17,003 |
| December 26, 2025 | 13.95 | 13.9 | 13.9 | 14.1 | 13.9 | 6,080 |
| December 24, 2025 | 14 | 13.9 | 13.9 | 14.15 | 13.8 | 30,900 |
| December 23, 2025 | 14 | 14 | 14 | 14 | 14 | 1,000 |
| December 22, 2025 | 14.1 | 14.1 | 14.1 | 14.1 | 14.05 | 17,460 |
| December 19, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 7,000 |
| December 18, 2025 | 13.7 | 14.2 | 14.2 | 14.2 | 13.7 | 11,313 |
| December 17, 2025 | 14.3 | 14.2 | 14.2 | 14.3 | 14.15 | 13,011 |
| December 16, 2025 | 14.4 | 14.15 | 14.15 | 14.4 | 13.9 | 39,203 |
| December 15, 2025 | 14.2 | 14.3 | 14.3 | 14.35 | 14.05 | 26,839 |
| December 12, 2025 | 14.1 | 14.2 | 14.2 | 14.2 | 14 | 27,176 |
| December 11, 2025 | 14.3 | 14.1 | 14.1 | 14.3 | 14.1 | 30,219 |
| December 10, 2025 | 13.9 | 14.1 | 14.1 | 14.25 | 13.9 | 9,275 |
| December 09, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 2,356 |
| December 08, 2025 | 14.2 | 14.3 | 14.3 | 14.3 | 14.15 | 7,100 |
| December 05, 2025 | 14.25 | 14.1 | 14.1 | 14.25 | 14.05 | 19,000 |
| December 04, 2025 | 14.25 | 14.3 | 14.3 | 14.35 | 14.25 | 4,753 |
| December 03, 2025 | 14.5 | 14.3 | 14.3 | 14.5 | 14.05 | 30,468 |
| December 02, 2025 | 14.25 | 13.9 | 13.9 | 14.25 | 13.9 | 3,208 |
| December 01, 2025 | 13.95 | 13.95 | 13.95 | 14 | 13.9 | 22,111 |
| November 28, 2025 | 13.9 | 14 | 14 | 14 | 13.9 | 20,190 |
| November 27, 2025 | 13.7 | 14.05 | 14.05 | 14.05 | 13.7 | 7,000 |
| November 26, 2025 | 13.85 | 14 | 14 | 14 | 13.6 | 17,554 |
| November 25, 2025 | 13.8 | 13.95 | 13.95 | 14.15 | 13.8 | 22,462 |
| November 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.55 | 189,041 |
| November 21, 2025 | 14.05 | 13.85 | 13.85 | 14.05 | 13.45 | 10,062 |
| November 20, 2025 | 14.2 | 13.95 | 13.95 | 14.2 | 13.95 | 7,805 |
| November 19, 2025 | 13.5 | 13.95 | 13.95 | 13.95 | 13.5 | 23,610 |
| November 18, 2025 | 14.2 | 13.9 | 13.9 | 14.2 | 13.9 | 6,001 |