15.15
+0.7(+4.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14 | 15.15 | 15.15 | 15.45 | 13.75 | 45.34M |
| February 10, 2026 | 15.3 | 14.45 | 14.45 | 15.45 | 14.2 | 49.3M |
| February 09, 2026 | 16.65 | 15.15 | 15.15 | 16.85 | 14.9 | 82.77M |
| February 06, 2026 | 15.55 | 15.9 | 15.9 | 16.05 | 14.2 | 141.53M |
| February 05, 2026 | 14.75 | 14.85 | 14.85 | 14.85 | 14.65 | 59.47M |
| February 04, 2026 | 13.25 | 13.5 | 13.5 | 13.5 | 12.95 | 31.81M |
| February 03, 2026 | 11.8 | 12.3 | 12.3 | 12.3 | 11.6 | 45.06M |
| February 02, 2026 | 10.95 | 11.2 | 11.2 | 11.6 | 10.75 | 31.36M |
| January 30, 2026 | 10.6 | 11.2 | 11.2 | 11.4 | 10.45 | 20.72M |
| January 29, 2026 | 10.8 | 10.8 | 10.8 | 10.8 | 10.2 | 11.01M |
| January 28, 2026 | 11.2 | 10.8 | 10.8 | 11.45 | 10.8 | 15.08M |
| January 27, 2026 | 10.7 | 11.1 | 11.1 | 11.3 | 10.1 | 15.97M |
| January 26, 2026 | 10.6 | 10.7 | 10.7 | 10.95 | 10.5 | 10.07M |
| January 23, 2026 | 10.35 | 10.35 | 10.35 | 10.8 | 10.05 | 13.66M |
| January 22, 2026 | 10.9 | 10.35 | 10.35 | 11 | 10.3 | 14.53M |
| January 21, 2026 | 11.4 | 10.75 | 10.75 | 11.45 | 10.7 | 21.18M |
| January 20, 2026 | 11.2 | 11.35 | 11.35 | 11.8 | 10.9 | 23.53M |
| January 19, 2026 | 10.6 | 11.3 | 11.3 | 11.4 | 10.4 | 24.88M |
| January 16, 2026 | 11.2 | 10.6 | 10.6 | 11.2 | 10.55 | 22.38M |
| January 15, 2026 | 11.5 | 11.1 | 11.1 | 11.7 | 10.75 | 60.91M |
| January 14, 2026 | 10 | 10.75 | 10.75 | 10.75 | 9.91 | 36.63M |
| January 13, 2026 | 9.36 | 9.78 | 9.78 | 10 | 9.18 | 28.41M |
| January 12, 2026 | 9.05 | 9.36 | 9.36 | 9.75 | 8.91 | 14.71M |
| January 09, 2026 | 9.33 | 9.07 | 9.07 | 9.43 | 8.8 | 17.77M |
| January 08, 2026 | 9.82 | 9.43 | 9.43 | 10.15 | 9.36 | 36.74M |
| January 07, 2026 | 8.42 | 9.32 | 9.32 | 9.32 | 8.28 | 23.95M |
| January 06, 2026 | 8.17 | 8.48 | 8.48 | 8.68 | 8.1 | 9.51M |
| January 05, 2026 | 8.5 | 8.17 | 8.17 | 8.5 | 8 | 12.8M |
| January 02, 2026 | 8.72 | 8.5 | 8.5 | 8.85 | 8.5 | 7.98M |
| December 31, 2025 | 8.88 | 8.61 | 8.61 | 8.92 | 8.61 | 11.46M |
| December 30, 2025 | 8.75 | 8.95 | 8.95 | 9.11 | 8.6 | 12.53M |
| December 29, 2025 | 9.31 | 8.96 | 8.96 | 9.31 | 8.85 | 21.2M |
| December 26, 2025 | 9.31 | 9.41 | 9.41 | 9.72 | 9.06 | 23.86M |
| December 24, 2025 | 9.47 | 9.35 | 9.35 | 9.79 | 9 | 44.3M |
| December 23, 2025 | 8.35 | 9.11 | 9.11 | 9.11 | 8.35 | 26.31M |
| December 22, 2025 | 7.5 | 8.29 | 8.29 | 8.29 | 7.43 | 15.29M |
| December 19, 2025 | 7.6 | 7.54 | 7.54 | 7.69 | 7.4 | 13.57M |
| December 18, 2025 | 7.99 | 7.56 | 7.56 | 7.99 | 7.56 | 24.91M |
| December 17, 2025 | 9.1 | 8.38 | 8.38 | 9.35 | 8.3 | 59.86M |
| December 16, 2025 | 8.39 | 8.51 | 8.51 | 8.51 | 8.13 | 20.8M |
| December 15, 2025 | 7.2 | 7.74 | 7.74 | 7.74 | 7.05 | 27.65M |
| December 12, 2025 | 6.49 | 7.04 | 7.04 | 7.04 | 6.48 | 24.79M |
| December 11, 2025 | 6.6 | 6.4 | 6.4 | 6.66 | 6.36 | 4.88M |
| December 10, 2025 | 6.46 | 6.57 | 6.57 | 6.85 | 6.44 | 9.16M |
| December 09, 2025 | 6.34 | 6.46 | 6.46 | 6.49 | 6.31 | 5.94M |
| December 08, 2025 | 6.26 | 6.24 | 6.24 | 6.32 | 6.19 | 2.66M |
| December 05, 2025 | 6.38 | 6.26 | 6.26 | 6.38 | 6.23 | 2.21M |
| December 04, 2025 | 6.31 | 6.37 | 6.37 | 6.39 | 6.3 | 3.08M |
| December 03, 2025 | 6.23 | 6.28 | 6.28 | 6.31 | 6.19 | 2.26M |
| December 02, 2025 | 6.17 | 6.17 | 6.17 | 6.21 | 6.16 | 1.81M |
| December 01, 2025 | 6.28 | 6.16 | 6.16 | 6.3 | 6.15 | 4.2M |
| November 28, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.2 | 3.12M |
| November 27, 2025 | 6.29 | 6.2 | 6.2 | 6.29 | 6.19 | 3.13M |
| November 26, 2025 | 6.28 | 6.26 | 6.26 | 6.38 | 6.19 | 5.8M |
| November 25, 2025 | 6.22 | 6.3 | 6.3 | 6.38 | 6.13 | 5.71M |
| November 24, 2025 | 6.28 | 6.18 | 6.18 | 6.35 | 6.18 | 2.48M |
| November 21, 2025 | 6.41 | 6.27 | 6.27 | 6.41 | 6.24 | 2.49M |
| November 20, 2025 | 6.3 | 6.5 | 6.5 | 6.71 | 6.14 | 7.35M |
| November 19, 2025 | 6.38 | 6.26 | 6.26 | 6.39 | 6.26 | 2.19M |
| November 18, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.33 | 2.98M |