19.60
-0.75(-3.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.4 | 19.6 | 19.6 | 20.85 | 19.2 | 10.96M |
| February 10, 2026 | 21.8 | 20.35 | 20.35 | 22.65 | 20.25 | 38.02M |
| February 09, 2026 | 20.2 | 20.6 | 20.6 | 20.6 | 19.65 | 21.91M |
| February 06, 2026 | 17.05 | 18.75 | 18.75 | 18.75 | 16.1 | 14.6M |
| February 05, 2026 | 16.55 | 17.05 | 17.05 | 17.4 | 15.8 | 2.99M |
| February 04, 2026 | 16.6 | 16.55 | 16.55 | 17.2 | 16.4 | 2.58M |
| February 03, 2026 | 16.3 | 16.5 | 16.5 | 17.25 | 16.3 | 2.45M |
| February 02, 2026 | 16.95 | 16.1 | 16.1 | 17 | 15.85 | 3.75M |
| January 30, 2026 | 17.6 | 17.3 | 17.3 | 18.75 | 17.2 | 23.55M |
| January 29, 2026 | 16.4 | 17.05 | 17.05 | 17.8 | 16.1 | 5.94M |
| January 28, 2026 | 15.6 | 16.65 | 16.65 | 17.05 | 15.4 | 2.29M |
| January 27, 2026 | 16 | 15.7 | 15.7 | 16.05 | 15.4 | 1.32M |
| January 26, 2026 | 15.2 | 16 | 16 | 16.5 | 15.2 | 4.85M |
| January 23, 2026 | 15.25 | 15 | 15 | 15.25 | 15 | 522,240 |
| January 22, 2026 | 15.3 | 15.1 | 15.1 | 15.45 | 15.1 | 580,345 |
| January 21, 2026 | 15.55 | 15.05 | 15.05 | 15.55 | 15 | 914,308 |
| January 20, 2026 | 15.6 | 15.55 | 15.55 | 15.8 | 15.35 | 926,983 |
| January 19, 2026 | 15.8 | 15.6 | 15.6 | 16.15 | 15.55 | 1.22M |
| January 16, 2026 | 15.95 | 15.55 | 15.55 | 16 | 15.55 | 951,566 |
| January 15, 2026 | 15.45 | 15.7 | 15.7 | 15.7 | 15.25 | 753,071 |
| January 14, 2026 | 15.3 | 15.45 | 15.45 | 15.5 | 15.2 | 762,351 |
| January 13, 2026 | 15.45 | 15.25 | 15.25 | 15.5 | 14.8 | 817,659 |
| January 12, 2026 | 15.55 | 15.35 | 15.35 | 15.8 | 15.25 | 927,180 |
| January 09, 2026 | 15 | 15.15 | 15.15 | 15.35 | 14.45 | 1.09M |
| January 08, 2026 | 15.6 | 14.9 | 14.9 | 15.6 | 14.9 | 1.23M |
| January 07, 2026 | 15.15 | 15.6 | 15.6 | 15.7 | 14.65 | 2.02M |
| January 06, 2026 | 15.2 | 14.95 | 14.95 | 15.25 | 14.75 | 1.55M |
| January 05, 2026 | 16.5 | 15.2 | 15.2 | 16.5 | 15.1 | 2.83M |
| January 02, 2026 | 16.75 | 16.5 | 16.5 | 17.4 | 16.5 | 4.84M |
| December 31, 2025 | 15.8 | 16.6 | 16.6 | 17.2 | 15.6 | 9.35M |
| December 30, 2025 | 14.4 | 15.75 | 15.75 | 15.75 | 14.35 | 3.04M |
| December 29, 2025 | 14.5 | 14.35 | 14.35 | 14.7 | 14.35 | 809,347 |
| December 26, 2025 | 14.35 | 14.4 | 14.4 | 14.5 | 14.15 | 575,674 |
| December 24, 2025 | 14.7 | 14.3 | 14.3 | 15 | 14.2 | 1.33M |
| December 23, 2025 | 14.8 | 14.6 | 14.6 | 14.8 | 14.35 | 1.43M |
| December 22, 2025 | 14.45 | 14.6 | 14.6 | 14.75 | 14.25 | 2.59M |
| December 19, 2025 | 13.65 | 14.1 | 14.1 | 14.55 | 13.5 | 4.18M |
| December 18, 2025 | 14.05 | 13.25 | 13.25 | 14.3 | 13.2 | 3.19M |
| December 17, 2025 | 12.6 | 13.8 | 13.8 | 13.8 | 12.55 | 1.67M |
| December 16, 2025 | 12.5 | 12.55 | 12.55 | 12.7 | 12.5 | 411,925 |
| December 15, 2025 | 12.4 | 12.5 | 12.5 | 12.55 | 12.2 | 404,610 |
| December 12, 2025 | 12.65 | 12.4 | 12.4 | 12.65 | 12.35 | 1.49M |
| December 11, 2025 | 12.7 | 12.8 | 12.8 | 12.9 | 12.65 | 337,306 |
| December 10, 2025 | 12.9 | 12.7 | 12.7 | 12.95 | 12.7 | 231,174 |
| December 09, 2025 | 12.9 | 12.8 | 12.8 | 12.9 | 12.75 | 149,961 |
| December 08, 2025 | 12.9 | 12.9 | 12.9 | 12.95 | 12.8 | 147,158 |
| December 05, 2025 | 12.85 | 12.85 | 12.85 | 13 | 12.7 | 229,487 |
| December 04, 2025 | 12.7 | 12.75 | 12.75 | 13.1 | 12.7 | 545,901 |
| December 03, 2025 | 12.9 | 12.65 | 12.65 | 13.05 | 12.65 | 648,688 |
| December 02, 2025 | 12.85 | 12.9 | 12.9 | 13.15 | 12.85 | 374,176 |
| December 01, 2025 | 13.4 | 12.75 | 12.75 | 13.4 | 12.75 | 529,631 |
| November 28, 2025 | 13.1 | 13.3 | 13.3 | 13.4 | 13.05 | 288,282 |
| November 27, 2025 | 12.9 | 13 | 13 | 13.1 | 12.7 | 168,909 |
| November 26, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.75 | 91,958 |
| November 25, 2025 | 12.75 | 12.75 | 12.75 | 12.8 | 12.5 | 172,089 |
| November 24, 2025 | 12.45 | 12.55 | 12.55 | 12.7 | 12.45 | 90,960 |
| November 21, 2025 | 12.8 | 12.45 | 12.45 | 12.85 | 12.3 | 140,517 |
| November 20, 2025 | 12.75 | 12.85 | 12.85 | 12.9 | 12.65 | 220,161 |
| November 19, 2025 | 12.8 | 12.55 | 12.55 | 12.9 | 12.45 | 331,620 |
| November 18, 2025 | 12.95 | 12.9 | 12.9 | 13.05 | 12.8 | 181,137 |