16.25
+0.1(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.1 | 16.25 | 16.25 | 16.3 | 16 | 517,404 |
| February 10, 2026 | 16.1 | 16.15 | 16.15 | 16.35 | 16 | 492,750 |
| February 09, 2026 | 16.05 | 16.2 | 16.2 | 16.3 | 16.05 | 487,130 |
| February 06, 2026 | 16.1 | 16 | 16 | 16.1 | 15.6 | 465,042 |
| February 05, 2026 | 16.35 | 16.1 | 16.1 | 16.65 | 16.1 | 450,158 |
| February 04, 2026 | 16.3 | 16.55 | 16.55 | 16.75 | 16.15 | 612,744 |
| February 03, 2026 | 16.2 | 16.15 | 16.15 | 16.6 | 16.1 | 754,775 |
| February 02, 2026 | 15.85 | 16.05 | 16.05 | 16.15 | 15.7 | 704,741 |
| January 30, 2026 | 16.25 | 16.05 | 16.05 | 16.4 | 15.95 | 605,706 |
| January 29, 2026 | 16.8 | 16.25 | 16.25 | 16.8 | 16.1 | 769,926 |
| January 28, 2026 | 16.8 | 16.55 | 16.55 | 17.1 | 16.5 | 896,202 |
| January 27, 2026 | 17.1 | 16.75 | 16.75 | 17.15 | 16.75 | 767,576 |
| January 26, 2026 | 16.8 | 17.05 | 17.05 | 17.15 | 16.8 | 588,128 |
| January 23, 2026 | 17.05 | 16.8 | 16.8 | 17.2 | 16.75 | 1.24M |
| January 22, 2026 | 17.25 | 16.95 | 16.95 | 17.5 | 16.9 | 1.4M |
| January 21, 2026 | 17.15 | 17.25 | 17.25 | 17.5 | 16.9 | 987,164 |
| January 20, 2026 | 17.7 | 17.15 | 17.15 | 17.8 | 17.05 | 1.77M |
| January 19, 2026 | 17.75 | 17.7 | 17.7 | 18.15 | 17.7 | 1.61M |
| January 16, 2026 | 17.7 | 17.75 | 17.75 | 18.3 | 17.45 | 1.87M |
| January 15, 2026 | 17.75 | 17.7 | 17.7 | 17.8 | 17.3 | 1.21M |
| January 14, 2026 | 17.3 | 17.85 | 17.85 | 18.25 | 17.25 | 2.48M |
| January 13, 2026 | 17.55 | 17.1 | 17.1 | 18 | 16.6 | 2.09M |
| January 12, 2026 | 17.35 | 17.55 | 17.55 | 18 | 17.35 | 1.56M |
| January 09, 2026 | 18.05 | 17.6 | 17.6 | 18.2 | 17.1 | 3M |
| January 08, 2026 | 19 | 18.6 | 18.6 | 19.55 | 18.25 | 4.81M |
| January 07, 2026 | 18.75 | 18.9 | 18.9 | 19.05 | 17.65 | 6.86M |
| January 06, 2026 | 19 | 18.6 | 18.6 | 19.5 | 18.35 | 18.23M |
| January 05, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.59M |
| January 02, 2026 | 15.9 | 16.6 | 16.6 | 16.6 | 15.9 | 3.03M |
| December 31, 2025 | 15.15 | 15.1 | 15.1 | 15.2 | 14.95 | 197,750 |
| December 30, 2025 | 15.25 | 15.15 | 15.15 | 15.3 | 15 | 245,998 |
| December 29, 2025 | 15.2 | 15.2 | 15.2 | 15.4 | 15.1 | 354,527 |
| December 26, 2025 | 15.1 | 15.2 | 15.2 | 15.2 | 14.95 | 275,729 |
| December 24, 2025 | 15.2 | 15.05 | 15.05 | 15.3 | 14.95 | 407,805 |
| December 23, 2025 | 15.05 | 15.25 | 15.25 | 15.25 | 14.65 | 732,962 |
| December 22, 2025 | 14.4 | 14.95 | 14.95 | 15 | 14.35 | 793,102 |
| December 19, 2025 | 14.2 | 14.25 | 14.25 | 14.3 | 13.95 | 277,556 |
| December 18, 2025 | 14.2 | 14.1 | 14.1 | 14.35 | 13.95 | 164,030 |
| December 17, 2025 | 14.45 | 14.3 | 14.3 | 14.55 | 14.2 | 291,665 |
| December 16, 2025 | 14.55 | 14.5 | 14.5 | 14.6 | 14.3 | 262,743 |
| December 15, 2025 | 14.2 | 14.5 | 14.5 | 14.5 | 14.1 | 320,296 |
| December 12, 2025 | 14.2 | 14.2 | 14.2 | 14.25 | 14.1 | 127,088 |
| December 11, 2025 | 14.2 | 14.2 | 14.2 | 14.3 | 14.05 | 147,567 |
| December 10, 2025 | 14.25 | 14.2 | 14.2 | 14.3 | 14 | 265,628 |
| December 09, 2025 | 14.3 | 14.2 | 14.2 | 14.5 | 14.2 | 427,730 |
| December 08, 2025 | 14.2 | 14.1 | 14.1 | 14.25 | 14.05 | 90,285 |
| December 05, 2025 | 14.25 | 14.15 | 14.15 | 14.25 | 13.9 | 168,283 |
| December 04, 2025 | 14.05 | 14.1 | 14.1 | 14.1 | 13.95 | 95,518 |
| December 03, 2025 | 14 | 14 | 14 | 14.05 | 13.95 | 97,000 |
| December 02, 2025 | 14 | 14.05 | 14.05 | 14.2 | 14 | 108,166 |
| December 01, 2025 | 14 | 13.95 | 13.95 | 14.05 | 13.85 | 99,330 |
| November 28, 2025 | 14.05 | 13.95 | 13.95 | 14.05 | 13.8 | 223,014 |
| November 27, 2025 | 14.1 | 14.05 | 14.05 | 14.15 | 13.85 | 149,000 |
| November 26, 2025 | 13.75 | 14 | 14 | 14 | 13.75 | 146,842 |
| November 25, 2025 | 13.7 | 13.7 | 13.7 | 13.85 | 13.65 | 82,332 |
| November 24, 2025 | 13.65 | 13.65 | 13.65 | 13.7 | 13.55 | 84,152 |
| November 21, 2025 | 13.75 | 13.6 | 13.6 | 13.8 | 13.55 | 108,356 |
| November 20, 2025 | 13.65 | 13.85 | 13.85 | 13.9 | 13.65 | 211,582 |
| November 19, 2025 | 13.45 | 13.55 | 13.55 | 13.65 | 13.45 | 247,571 |
| November 18, 2025 | 13.6 | 13.45 | 13.45 | 13.8 | 13.2 | 513,080 |