13.50
+0.2(+1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 13.35 | 13.5 | 13.5 | 13.5 | 13.3 | 717,603 |
| February 10, 2026 | 13.35 | 13.3 | 13.3 | 13.4 | 13.3 | 814,761 |
| February 09, 2026 | 13.45 | 13.4 | 13.4 | 13.55 | 13.35 | 590,677 |
| February 06, 2026 | 13.5 | 13.4 | 13.4 | 13.5 | 13.3 | 559,621 |
| February 05, 2026 | 13.45 | 13.6 | 13.6 | 13.65 | 13.45 | 742,186 |
| February 04, 2026 | 13.35 | 13.45 | 13.45 | 13.5 | 13.35 | 465,410 |
| February 03, 2026 | 13.4 | 13.35 | 13.35 | 13.5 | 13.25 | 580,648 |
| February 02, 2026 | 13.5 | 13.3 | 13.3 | 13.5 | 13.3 | 837,276 |
| January 30, 2026 | 13.65 | 13.5 | 13.5 | 13.65 | 13.45 | 731,172 |
| January 29, 2026 | 13.9 | 13.65 | 13.65 | 13.9 | 13.6 | 775,925 |
| January 28, 2026 | 13.95 | 13.75 | 13.75 | 13.95 | 13.75 | 1.29M |
| January 27, 2026 | 14.2 | 13.9 | 13.9 | 14.25 | 13.9 | 1.31M |
| January 26, 2026 | 14.1 | 14.2 | 14.2 | 14.3 | 14.1 | 1.13M |
| January 23, 2026 | 13.95 | 14 | 14 | 14.15 | 13.95 | 1.05M |
| January 22, 2026 | 13.95 | 13.85 | 13.85 | 14 | 13.8 | 747,764 |
| January 21, 2026 | 14.05 | 13.85 | 13.85 | 14.05 | 13.8 | 1.2M |
| January 20, 2026 | 14.05 | 14 | 14 | 14.1 | 13.95 | 709,931 |
| January 19, 2026 | 13.95 | 14.05 | 14.05 | 14.1 | 13.85 | 1.28M |
| January 16, 2026 | 14.1 | 13.95 | 13.95 | 14.15 | 13.95 | 1.22M |
| January 15, 2026 | 14.2 | 14.1 | 14.1 | 14.2 | 14 | 1.01M |
| January 14, 2026 | 14.2 | 14.1 | 14.1 | 14.3 | 14.05 | 985,049 |
| January 13, 2026 | 14.3 | 14.1 | 14.1 | 14.3 | 14 | 921,305 |
| January 12, 2026 | 14.25 | 14.2 | 14.2 | 14.25 | 14 | 949,241 |
| January 09, 2026 | 14.4 | 14.25 | 14.25 | 14.45 | 14.1 | 832,541 |
| January 08, 2026 | 14.45 | 14.3 | 14.3 | 14.55 | 14.3 | 1.17M |
| January 07, 2026 | 14.2 | 14.35 | 14.35 | 14.5 | 14.2 | 1.57M |
| January 06, 2026 | 13.95 | 14.2 | 14.2 | 14.2 | 13.95 | 608,124 |
| January 05, 2026 | 14.35 | 13.95 | 13.95 | 14.35 | 13.9 | 1.3M |
| January 02, 2026 | 14.2 | 14.35 | 14.35 | 14.35 | 14.2 | 684,866 |
| December 31, 2025 | 14.3 | 14.2 | 14.2 | 14.35 | 14.2 | 809,208 |
| December 30, 2025 | 14.15 | 14.3 | 14.3 | 14.3 | 14.15 | 432,970 |
| December 29, 2025 | 14.15 | 14.2 | 14.2 | 14.3 | 14.15 | 592,517 |
| December 26, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.15 | 386,042 |
| December 24, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 14.25 | 485,912 |
| December 23, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.3 | 457,148 |
| December 22, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.2 | 502,278 |
| December 19, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.15 | 537,529 |
| December 18, 2025 | 14.15 | 14.25 | 14.25 | 14.4 | 14.15 | 775,760 |
| December 17, 2025 | 14.05 | 14.15 | 14.15 | 14.35 | 14.05 | 1.13M |
| December 16, 2025 | 14.25 | 14.1 | 14.1 | 14.25 | 14 | 670,489 |
| December 15, 2025 | 14.1 | 14.25 | 14.25 | 14.25 | 14 | 690,351 |
| December 12, 2025 | 14.05 | 14.1 | 14.1 | 14.3 | 14.05 | 1.28M |
| December 11, 2025 | 13.95 | 14.05 | 14.05 | 14.05 | 13.9 | 988,261 |
| December 10, 2025 | 13.85 | 13.85 | 13.85 | 13.9 | 13.75 | 427,666 |
| December 09, 2025 | 13.75 | 13.9 | 13.9 | 13.9 | 13.7 | 315,696 |
| December 08, 2025 | 13.9 | 13.75 | 13.75 | 13.9 | 13.7 | 518,921 |
| December 05, 2025 | 13.9 | 13.8 | 13.8 | 13.9 | 13.75 | 530,582 |
| December 04, 2025 | 14 | 13.95 | 13.95 | 14 | 13.85 | 659,432 |
| December 03, 2025 | 14.05 | 13.9 | 13.9 | 14.05 | 13.85 | 927,987 |
| December 02, 2025 | 13.85 | 14 | 14 | 14.15 | 13.85 | 1.52M |
| December 01, 2025 | 13.7 | 13.8 | 13.8 | 13.85 | 13.7 | 741,552 |
| November 28, 2025 | 13.65 | 13.6 | 13.6 | 13.7 | 13.55 | 564,496 |
| November 27, 2025 | 13.5 | 13.55 | 13.55 | 13.6 | 13.5 | 380,144 |
| November 26, 2025 | 13.5 | 13.5 | 13.5 | 13.65 | 13.45 | 829,790 |
| November 25, 2025 | 13.4 | 13.45 | 13.45 | 13.45 | 13.35 | 695,482 |
| November 24, 2025 | 13.2 | 13.3 | 13.3 | 13.4 | 13.2 | 741,467 |
| November 21, 2025 | 13 | 13.1 | 13.1 | 13.25 | 13 | 1.01M |
| November 20, 2025 | 13 | 13 | 13 | 13.15 | 12.95 | 580,857 |
| November 19, 2025 | 13 | 12.95 | 12.95 | 13.1 | 12.9 | 684,592 |
| November 18, 2025 | 13.35 | 13 | 13 | 13.35 | 13 | 1.14M |