18.05
-0.2(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.05 | 18.05 | 18.05 | 18.15 | 17.8 | 2.37M |
| February 10, 2026 | 18.3 | 18.25 | 18.25 | 18.4 | 18.1 | 791,206 |
| February 09, 2026 | 18.3 | 18.2 | 18.2 | 18.35 | 18.15 | 935,312 |
| February 06, 2026 | 18.65 | 18.15 | 18.15 | 18.65 | 18.1 | 2.26M |
| February 05, 2026 | 18.55 | 18.65 | 18.65 | 18.9 | 18.5 | 1.49M |
| February 04, 2026 | 18.6 | 18.55 | 18.55 | 18.65 | 18.4 | 2.28M |
| February 03, 2026 | 19.25 | 18.6 | 18.6 | 19.25 | 18.55 | 2.92M |
| February 02, 2026 | 19.2 | 18.9 | 18.9 | 19.7 | 18.85 | 2.97M |
| January 30, 2026 | 19.5 | 19.05 | 19.05 | 19.5 | 19 | 3.07M |
| January 29, 2026 | 20.1 | 19.5 | 19.5 | 20.1 | 19.35 | 4.13M |
| January 28, 2026 | 20.6 | 20.1 | 20.1 | 21.5 | 19.85 | 9.93M |
| January 27, 2026 | 19.35 | 20.05 | 20.05 | 20.75 | 19.3 | 8.99M |
| January 26, 2026 | 19.3 | 19.2 | 19.2 | 19.4 | 19.1 | 2M |
| January 23, 2026 | 19.75 | 19.3 | 19.3 | 19.75 | 19.1 | 2.77M |
| January 22, 2026 | 19.9 | 19.75 | 19.75 | 20 | 19.55 | 1.6M |
| January 21, 2026 | 20.4 | 19.8 | 19.8 | 20.4 | 19.8 | 2.45M |
| January 20, 2026 | 20.25 | 20.15 | 20.15 | 20.45 | 20.05 | 1.81M |
| January 19, 2026 | 20.7 | 20.25 | 20.25 | 20.75 | 20.1 | 2.5M |
| January 16, 2026 | 21.05 | 20.5 | 20.5 | 21.5 | 20.5 | 3.93M |
| January 15, 2026 | 20.55 | 20.95 | 20.95 | 20.95 | 20.55 | 2.77M |
| January 14, 2026 | 20.4 | 20.4 | 20.4 | 20.65 | 20.25 | 2.02M |
| January 13, 2026 | 20.45 | 20.3 | 20.3 | 20.5 | 19.85 | 3.45M |
| January 12, 2026 | 20.2 | 20.45 | 20.4 | 20.7 | 20.2 | 4.32M |
| January 09, 2026 | 19.9 | 19.95 | 19.95 | 20 | 19.6 | 2.28M |
| January 08, 2026 | 19.55 | 19.6 | 19.6 | 19.95 | 19.5 | 2.48M |
| January 07, 2026 | 19 | 19.35 | 19.35 | 19.5 | 18.9 | 1.96M |
| January 06, 2026 | 19 | 18.9 | 18.9 | 19.15 | 18.85 | 1.41M |
| January 05, 2026 | 19.15 | 18.95 | 18.95 | 19.3 | 18.95 | 1.28M |
| January 02, 2026 | 18.95 | 19.15 | 19.15 | 19.4 | 18.9 | 1.35M |
| December 31, 2025 | 18.9 | 18.95 | 18.95 | 19.1 | 18.8 | 857,260 |
| December 30, 2025 | 19.3 | 18.95 | 18.95 | 19.3 | 18.75 | 1.76M |
| December 29, 2025 | 19.3 | 19.25 | 19.25 | 19.5 | 19.25 | 634,579 |
| December 26, 2025 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 590,839 |
| December 24, 2025 | 19.65 | 19.45 | 19.45 | 19.9 | 19.45 | 833,432 |
| December 23, 2025 | 19.6 | 19.6 | 19.6 | 19.7 | 19.5 | 873,477 |
| December 22, 2025 | 19.45 | 19.5 | 19.5 | 19.7 | 19.4 | 830,453 |
| December 19, 2025 | 19.1 | 19.45 | 19.45 | 19.45 | 19.1 | 867,874 |
| December 18, 2025 | 19.2 | 19.1 | 19.1 | 19.25 | 18.95 | 951,941 |
| December 17, 2025 | 19.3 | 19.15 | 19.15 | 19.45 | 19.1 | 980,339 |
| December 16, 2025 | 19.3 | 19.25 | 19.25 | 19.4 | 19.1 | 1.16M |
| December 15, 2025 | 19.3 | 19.35 | 19.35 | 19.45 | 19.1 | 1.04M |
| December 12, 2025 | 19.8 | 19.3 | 19.3 | 19.85 | 19.25 | 1.67M |
| December 11, 2025 | 20 | 19.55 | 19.55 | 20.15 | 19.55 | 1.5M |
| December 10, 2025 | 20 | 19.8 | 19.8 | 20.5 | 19.75 | 4.02M |
| December 09, 2025 | 19.3 | 19.5 | 19.5 | 19.55 | 19 | 1.39M |
| December 08, 2025 | 19.45 | 19.25 | 19.25 | 19.6 | 19.25 | 1.25M |
| December 05, 2025 | 19.9 | 19.45 | 19.45 | 19.95 | 19.3 | 1.43M |
| December 04, 2025 | 19.55 | 19.9 | 19.9 | 19.9 | 19.55 | 1.79M |
| December 03, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.2 | 1.51M |
| December 02, 2025 | 19.95 | 19.5 | 19.5 | 19.95 | 19.35 | 2.91M |
| December 01, 2025 | 19.95 | 19.95 | 19.95 | 20.15 | 19.6 | 2.49M |
| November 28, 2025 | 19.7 | 19.7 | 19.7 | 19.9 | 19.55 | 1.5M |
| November 27, 2025 | 19.75 | 19.7 | 19.7 | 19.8 | 19.5 | 1.46M |
| November 26, 2025 | 19.6 | 19.5 | 19.5 | 19.9 | 19.45 | 2.51M |
| November 25, 2025 | 19.4 | 19.35 | 19.35 | 19.6 | 19.35 | 1.67M |
| November 24, 2025 | 19.35 | 19.25 | 19.25 | 19.6 | 19.05 | 2.74M |
| November 21, 2025 | 19.6 | 19.05 | 19.05 | 19.8 | 18.85 | 2.9M |
| November 20, 2025 | 20.4 | 19.65 | 19.65 | 20.45 | 19.4 | 4.46M |
| November 19, 2025 | 20.65 | 20.3 | 20.3 | 20.7 | 20.1 | 2.12M |
| November 18, 2025 | 20.35 | 20.25 | 20.25 | 20.55 | 20 | 3.02M |