16.25
+0.25(+1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 16.2 | 16.25 | 16.25 | 16.6 | 16.05 | 1.31M |
| February 10, 2026 | 16.15 | 16 | 16 | 16.25 | 15.75 | 1.39M |
| February 09, 2026 | 17 | 16 | 16 | 17.15 | 16 | 2.28M |
| February 06, 2026 | 17.9 | 16.65 | 16.65 | 17.9 | 16.45 | 4.78M |
| February 05, 2026 | 17.05 | 18.25 | 18.25 | 19.2 | 16.5 | 8.9M |
| February 04, 2026 | 16.05 | 17.5 | 17.5 | 17.7 | 15.7 | 7.83M |
| February 03, 2026 | 15.1 | 16.1 | 16.1 | 16.1 | 15.1 | 3.25M |
| February 02, 2026 | 15.5 | 14.65 | 14.65 | 15.7 | 14.6 | 1.2M |
| January 30, 2026 | 15.4 | 15.5 | 15.5 | 15.6 | 14.8 | 1.42M |
| January 29, 2026 | 16.15 | 15.4 | 15.4 | 16.2 | 15.4 | 2.04M |
| January 28, 2026 | 16.9 | 16.1 | 16.1 | 17.4 | 16.1 | 2.86M |
| January 27, 2026 | 18.55 | 16.9 | 16.9 | 18.55 | 16.5 | 6.02M |
| January 26, 2026 | 16.5 | 17.9 | 17.9 | 17.9 | 16.4 | 6.18M |
| January 23, 2026 | 16.45 | 16.3 | 16.3 | 17.1 | 15.8 | 3.82M |
| January 22, 2026 | 17.55 | 16.4 | 16.4 | 18 | 16 | 10.16M |
| January 21, 2026 | 15.4 | 16.65 | 16.65 | 16.65 | 15.2 | 5.08M |
| January 20, 2026 | 14.95 | 15.15 | 15.15 | 15.35 | 14.7 | 1.8M |
| January 19, 2026 | 14.55 | 14.95 | 14.95 | 14.95 | 14.5 | 1.22M |
| January 16, 2026 | 14.85 | 14.55 | 14.55 | 14.95 | 14.5 | 1.05M |
| January 15, 2026 | 15.15 | 14.85 | 14.85 | 15.15 | 14.5 | 1.48M |
| January 14, 2026 | 14.75 | 15.15 | 15.15 | 15.35 | 14.6 | 2.12M |
| January 13, 2026 | 14.85 | 14.6 | 14.6 | 14.95 | 14.15 | 1.43M |
| January 12, 2026 | 14.05 | 14.5 | 14.5 | 15.1 | 14.05 | 1.13M |
| January 09, 2026 | 14.2 | 14.05 | 14.05 | 14.45 | 13.75 | 693,112 |
| January 08, 2026 | 14.65 | 14.2 | 14.2 | 15 | 14.15 | 1.13M |
| January 07, 2026 | 14 | 14.7 | 14.7 | 15.35 | 13.95 | 2.95M |
| January 06, 2026 | 13.5 | 14.6 | 14.6 | 14.6 | 13.4 | 2.1M |
| January 05, 2026 | 13.95 | 13.3 | 13.3 | 13.95 | 13.15 | 1.03M |
| January 02, 2026 | 13.95 | 13.95 | 13.95 | 14.2 | 13.9 | 457,173 |
| December 31, 2025 | 13.9 | 13.85 | 13.85 | 14.2 | 13.75 | 604,792 |
| December 30, 2025 | 13.85 | 13.9 | 13.9 | 14.1 | 13.6 | 657,627 |
| December 29, 2025 | 14.5 | 13.85 | 13.85 | 14.5 | 13.8 | 685,035 |
| December 26, 2025 | 14.1 | 14.2 | 14.2 | 14.45 | 14 | 703,664 |
| December 24, 2025 | 14.65 | 14.15 | 14.15 | 14.75 | 14.05 | 920,272 |
| December 23, 2025 | 14.35 | 14.65 | 14.65 | 15.1 | 14.2 | 1.63M |
| December 22, 2025 | 13.7 | 14.35 | 14.35 | 14.4 | 13.7 | 836,040 |
| December 19, 2025 | 13.85 | 13.55 | 13.55 | 13.95 | 13.55 | 458,020 |
| December 18, 2025 | 13.8 | 13.85 | 13.85 | 14 | 13.45 | 566,742 |
| December 17, 2025 | 14.9 | 14 | 14 | 15.15 | 14 | 2.11M |
| December 16, 2025 | 14.45 | 14.9 | 14.9 | 15.75 | 14.4 | 3.01M |
| December 15, 2025 | 14.3 | 14.45 | 14.45 | 15 | 13.9 | 1.99M |
| December 12, 2025 | 13.85 | 14.15 | 14.15 | 14.3 | 13.65 | 1.54M |
| December 11, 2025 | 13.5 | 13.55 | 13.55 | 13.6 | 13.1 | 634,954 |
| December 10, 2025 | 13.65 | 13.45 | 13.45 | 14.15 | 13.45 | 768,663 |
| December 09, 2025 | 13.2 | 13.8 | 13.8 | 13.8 | 13.2 | 1M |
| December 08, 2025 | 13.1 | 13.2 | 13.2 | 13.4 | 12.8 | 343,131 |
| December 05, 2025 | 13.35 | 13 | 13 | 13.35 | 12.9 | 343,559 |
| December 04, 2025 | 13.15 | 13.15 | 13.15 | 13.35 | 12.85 | 594,066 |
| December 03, 2025 | 12.55 | 12.9 | 12.9 | 13 | 12.5 | 565,873 |
| December 02, 2025 | 12.25 | 12.45 | 12.45 | 12.6 | 12.25 | 199,507 |
| December 01, 2025 | 12.7 | 12.3 | 12.3 | 12.85 | 12.3 | 344,936 |
| November 28, 2025 | 12.5 | 12.6 | 12.6 | 12.7 | 12.4 | 263,007 |
| November 27, 2025 | 12.35 | 12.5 | 12.5 | 12.5 | 12.2 | 270,573 |
| November 26, 2025 | 12.3 | 12.2 | 12.2 | 12.4 | 12.2 | 373,351 |
| November 25, 2025 | 11.95 | 12.1 | 12.1 | 12.2 | 11.75 | 544,453 |
| November 24, 2025 | 11.95 | 11.7 | 11.7 | 12.05 | 11.65 | 394,685 |
| November 21, 2025 | 12.25 | 11.95 | 11.95 | 12.25 | 11.75 | 616,951 |
| November 20, 2025 | 12.5 | 12.25 | 12.25 | 12.65 | 12.2 | 606,823 |
| November 19, 2025 | 12.5 | 12.2 | 12.2 | 12.65 | 12.05 | 379,797 |
| November 18, 2025 | 12.8 | 12.55 | 12.55 | 12.85 | 12.35 | 787,286 |