13.65
-0.25(-1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 13.85 | 13.65 | 13.65 | 13.95 | 13.65 | 501,360 |
| February 10, 2026 | 13.9 | 13.9 | 13.9 | 13.95 | 13.75 | 145,495 |
| February 09, 2026 | 14.1 | 13.85 | 13.85 | 14.1 | 13.8 | 257,655 |
| February 06, 2026 | 14.1 | 13.9 | 13.9 | 14.1 | 13.8 | 273,923 |
| February 05, 2026 | 14.55 | 14.35 | 14.35 | 14.55 | 14.3 | 182,104 |
| February 04, 2026 | 14.15 | 14.6 | 14.6 | 14.65 | 14.05 | 240,313 |
| February 03, 2026 | 14.2 | 14.25 | 14.25 | 14.35 | 14.1 | 164,247 |
| February 02, 2026 | 14.05 | 13.95 | 13.95 | 14.15 | 13.8 | 327,167 |
| January 30, 2026 | 14.65 | 14.25 | 14.25 | 14.65 | 14.15 | 267,541 |
| January 29, 2026 | 14.95 | 14.65 | 14.65 | 14.95 | 14.5 | 277,945 |
| January 28, 2026 | 15.15 | 14.85 | 14.85 | 15.2 | 14.8 | 269,944 |
| January 27, 2026 | 15.1 | 15 | 15 | 15.15 | 14.9 | 227,607 |
| January 26, 2026 | 15.1 | 15.1 | 15.1 | 15.75 | 14.95 | 460,576 |
| January 23, 2026 | 14.95 | 15.1 | 15.1 | 15.15 | 14.8 | 210,140 |
| January 22, 2026 | 15.4 | 15 | 15 | 15.45 | 14.95 | 459,323 |
| January 21, 2026 | 15.5 | 15.2 | 15.2 | 15.55 | 15.2 | 493,160 |
| January 20, 2026 | 15.5 | 15.6 | 15.6 | 15.65 | 15.25 | 783,802 |
| January 19, 2026 | 14.85 | 15.6 | 15.6 | 15.7 | 14.7 | 1.02M |
| January 16, 2026 | 14.75 | 14.85 | 14.85 | 15.2 | 14.65 | 453,192 |
| January 15, 2026 | 15.1 | 14.65 | 14.65 | 15.1 | 14.5 | 580,788 |
| January 14, 2026 | 14.2 | 15.1 | 15.1 | 15.2 | 14.2 | 1.46M |
| January 13, 2026 | 14.55 | 14.15 | 14.15 | 14.55 | 14.1 | 396,095 |
| January 12, 2026 | 14.3 | 14.5 | 14.5 | 14.7 | 14.3 | 373,216 |
| January 09, 2026 | 14.25 | 14.2 | 14.2 | 14.45 | 14 | 307,610 |
| January 08, 2026 | 14.45 | 14.25 | 14.25 | 14.55 | 14.15 | 259,134 |
| January 07, 2026 | 14.15 | 14.5 | 14.5 | 14.55 | 14.15 | 387,800 |
| January 06, 2026 | 14.05 | 14.15 | 14.15 | 14.25 | 13.9 | 276,228 |
| January 05, 2026 | 14.85 | 13.9 | 13.9 | 14.85 | 13.9 | 589,480 |
| January 02, 2026 | 14.85 | 14.7 | 14.7 | 15.2 | 14.7 | 603,541 |
| December 31, 2025 | 14.6 | 14.75 | 14.75 | 14.9 | 14.45 | 578,817 |
| December 30, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.15 | 718,041 |
| December 29, 2025 | 15.15 | 14.8 | 14.8 | 15.15 | 14.8 | 623,443 |
| December 26, 2025 | 14.5 | 14.9 | 14.9 | 15.35 | 14.5 | 1.78M |
| December 24, 2025 | 14.35 | 14.4 | 14.4 | 14.7 | 14.25 | 382,079 |
| December 23, 2025 | 14.7 | 14.3 | 14.3 | 14.75 | 14.25 | 358,649 |
| December 22, 2025 | 14.5 | 14.5 | 14.5 | 14.8 | 14.35 | 638,056 |
| December 19, 2025 | 14.4 | 14.35 | 14.35 | 14.45 | 14.2 | 203,110 |
| December 18, 2025 | 14.45 | 14.15 | 14.15 | 14.45 | 14.15 | 349,287 |
| December 17, 2025 | 14.4 | 14.35 | 14.35 | 14.85 | 14.3 | 1.15M |
| December 16, 2025 | 14 | 14.4 | 14.4 | 14.65 | 14 | 1.43M |
| December 15, 2025 | 13.95 | 14.1 | 14.1 | 14.25 | 13.8 | 305,820 |
| December 12, 2025 | 13.8 | 14 | 14 | 14.15 | 13.75 | 209,936 |
| December 11, 2025 | 14 | 13.8 | 13.8 | 14.15 | 13.7 | 259,379 |
| December 10, 2025 | 13.9 | 13.9 | 13.9 | 14.25 | 13.85 | 485,962 |
| December 09, 2025 | 13.85 | 13.8 | 13.8 | 13.95 | 13.75 | 149,940 |
| December 08, 2025 | 13.85 | 13.85 | 13.85 | 14.05 | 13.75 | 154,304 |
| December 05, 2025 | 14.25 | 13.85 | 13.85 | 14.25 | 13.85 | 236,542 |
| December 04, 2025 | 14.1 | 14 | 14 | 14.35 | 13.9 | 389,961 |
| December 03, 2025 | 13.8 | 14.1 | 14.1 | 14.45 | 13.65 | 1.23M |
| December 02, 2025 | 13.85 | 13.6 | 13.6 | 13.85 | 13.6 | 130,039 |
| December 01, 2025 | 13.7 | 13.7 | 13.7 | 14.05 | 13.65 | 274,292 |
| November 28, 2025 | 13.45 | 13.9 | 13.9 | 13.9 | 13.15 | 349,089 |
| November 27, 2025 | 13.5 | 13.55 | 13.55 | 13.65 | 13.3 | 205,145 |
| November 26, 2025 | 13.45 | 13.45 | 13.45 | 13.6 | 13.4 | 349,565 |
| November 25, 2025 | 12.9 | 13.35 | 13.35 | 13.4 | 12.9 | 261,104 |
| November 24, 2025 | 12.95 | 12.9 | 12.9 | 13.1 | 12.9 | 216,033 |
| November 21, 2025 | 13.15 | 12.9 | 12.9 | 13.35 | 12.85 | 404,058 |
| November 20, 2025 | 13.5 | 13.4 | 13.4 | 13.65 | 13.2 | 325,995 |
| November 19, 2025 | 13.9 | 13.3 | 13.3 | 14.1 | 13.15 | 722,914 |
| November 18, 2025 | 13.9 | 13.9 | 13.9 | 14.35 | 13.6 | 1.07M |