17.65
-0.1(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 17.85 | 17.65 | 17.65 | 17.9 | 17.65 | 21,118 |
| February 10, 2026 | 17.75 | 17.75 | 17.75 | 17.95 | 17.75 | 9,655 |
| February 09, 2026 | 17.9 | 17.75 | 17.75 | 17.9 | 17.7 | 9,721 |
| February 06, 2026 | 17.9 | 17.9 | 17.9 | 18 | 17.9 | 8,649 |
| February 05, 2026 | 18.25 | 17.9 | 17.9 | 18.25 | 17.75 | 20,287 |
| February 04, 2026 | 17.85 | 17.9 | 17.9 | 17.9 | 17.75 | 9,285 |
| February 03, 2026 | 17.8 | 17.85 | 17.85 | 18.45 | 17.8 | 5,884 |
| February 02, 2026 | 18.7 | 17.9 | 17.9 | 18.7 | 17.9 | 7,256 |
| January 30, 2026 | 17.85 | 18.15 | 18.15 | 18.75 | 17.7 | 17,373 |
| January 29, 2026 | 18.4 | 17.85 | 17.85 | 18.4 | 17.85 | 2,692 |
| January 28, 2026 | 18.6 | 17.85 | 17.85 | 19.1 | 17.85 | 43,489 |
| January 27, 2026 | 18 | 18 | 18 | 18 | 17.9 | 14,211 |
| January 26, 2026 | 18 | 18 | 18 | 18.15 | 17.85 | 8,532 |
| January 23, 2026 | 17.85 | 18.45 | 18.45 | 18.45 | 17.85 | 6,114 |
| January 22, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1,274 |
| January 21, 2026 | 17.85 | 17.85 | 17.85 | 17.95 | 17.8 | 12,159 |
| January 20, 2026 | 17.8 | 17.85 | 17.85 | 17.95 | 17.8 | 10,633 |
| January 19, 2026 | 17.85 | 17.95 | 17.95 | 18 | 17.75 | 15,383 |
| January 16, 2026 | 18.1 | 17.9 | 17.9 | 18.1 | 17.85 | 15,771 |
| January 15, 2026 | 18.2 | 18.1 | 18.1 | 18.2 | 18.05 | 5,844 |
| January 14, 2026 | 18.1 | 18.2 | 18.2 | 18.65 | 18.1 | 16,525 |
| January 13, 2026 | 17.95 | 18.1 | 18.1 | 18.5 | 17.95 | 9,709 |
| January 12, 2026 | 18.55 | 17.95 | 17.95 | 18.55 | 17.75 | 21,140 |
| January 09, 2026 | 18.1 | 18.45 | 18.45 | 18.45 | 18.1 | 9,321 |
| January 08, 2026 | 18.5 | 18.1 | 18.1 | 18.5 | 18.1 | 3,431 |
| January 07, 2026 | 18.1 | 18.25 | 18.25 | 18.3 | 18.05 | 7,350 |
| January 06, 2026 | 18.2 | 18.45 | 18.45 | 18.45 | 18.1 | 16,334 |
| January 05, 2026 | 18.85 | 18.6 | 18.6 | 18.85 | 18.15 | 21,027 |
| January 02, 2026 | 18.35 | 18.55 | 18.55 | 18.6 | 18.2 | 15,749 |
| December 31, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.2 | 19,010 |
| December 30, 2025 | 18.7 | 18.35 | 18.35 | 18.7 | 18.35 | 15,856 |
| December 29, 2025 | 18.4 | 18.45 | 18.45 | 18.8 | 18.4 | 12,651 |
| December 26, 2025 | 18.45 | 18.35 | 18.35 | 18.7 | 18.35 | 26,194 |
| December 24, 2025 | 17.85 | 18.45 | 18.45 | 19.35 | 17.85 | 273,243 |
| December 23, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.65 | 15,536 |
| December 22, 2025 | 17.85 | 17.75 | 17.75 | 17.85 | 17.75 | 11,524 |
| December 19, 2025 | 17.9 | 17.9 | 17.9 | 18 | 17.8 | 10,799 |
| December 18, 2025 | 17.75 | 17.75 | 17.75 | 17.85 | 17.75 | 6,527 |
| December 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
| December 16, 2025 | 17.7 | 17.75 | 17.75 | 17.8 | 17.5 | 29,848 |
| December 15, 2025 | 18.05 | 17.85 | 17.85 | 18.05 | 17.75 | 25,411 |
| December 12, 2025 | 18 | 17.65 | 17.65 | 18 | 17.55 | 30,051 |
| December 11, 2025 | 17.75 | 17.7 | 17.7 | 17.75 | 17.7 | 11,142 |
| December 10, 2025 | 17.7 | 17.75 | 17.75 | 17.85 | 17.7 | 6,385 |
| December 09, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 7,204 |
| December 08, 2025 | 17.75 | 17.8 | 17.8 | 17.8 | 17.75 | 6,651 |
| December 05, 2025 | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0 |
| December 04, 2025 | 17.8 | 17.7 | 17.7 | 17.95 | 17.6 | 44,756 |
| December 03, 2025 | 17.9 | 18 | 18 | 18 | 17.85 | 6,582 |
| December 02, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4,000 |
| December 01, 2025 | 17.85 | 17.7 | 17.7 | 18.05 | 17.65 | 24,868 |
| November 28, 2025 | 17.85 | 17.8 | 17.8 | 18 | 17.75 | 16,357 |
| November 27, 2025 | 18.15 | 17.7 | 17.7 | 18.15 | 17.7 | 12,558 |
| November 26, 2025 | 17.75 | 17.9 | 17.9 | 17.9 | 17.7 | 5,718 |
| November 25, 2025 | 18 | 17.8 | 17.8 | 18.25 | 17.8 | 9,001 |
| November 24, 2025 | 17.7 | 17.65 | 17.65 | 17.95 | 17.6 | 14,785 |
| November 21, 2025 | 17.9 | 17.7 | 17.7 | 17.95 | 17.65 | 46,938 |
| November 20, 2025 | 18.05 | 17.95 | 17.95 | 18.05 | 17.95 | 2,148 |
| November 19, 2025 | 17.7 | 17.75 | 17.75 | 18.1 | 17.7 | 17,822 |
| November 18, 2025 | 17.75 | 17.7 | 17.7 | 18.15 | 17.7 | 18,374 |