20.50
+0.45(+2.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20 | 20.5 | 20.5 | 20.65 | 19.65 | 5.55M |
| February 10, 2026 | 20.35 | 20.05 | 20.05 | 20.4 | 19.6 | 6.21M |
| February 09, 2026 | 20.8 | 20.55 | 20.55 | 20.9 | 20.25 | 3.11M |
| February 06, 2026 | 20.8 | 20.6 | 20.6 | 20.8 | 19.9 | 4.61M |
| February 05, 2026 | 21.25 | 20.85 | 20.85 | 21.5 | 20.75 | 3.19M |
| February 04, 2026 | 21.65 | 21.3 | 21.3 | 22.15 | 21.2 | 4.43M |
| February 03, 2026 | 21.4 | 21.9 | 21.9 | 21.9 | 21.3 | 3.94M |
| February 02, 2026 | 21.15 | 21.2 | 21.2 | 22.05 | 20.9 | 4.27M |
| January 30, 2026 | 21.9 | 21.15 | 21.15 | 21.95 | 21 | 3.94M |
| January 29, 2026 | 21.8 | 21.7 | 21.7 | 22.05 | 21.4 | 3.88M |
| January 28, 2026 | 22.2 | 21.7 | 21.7 | 22.45 | 21.6 | 3.39M |
| January 27, 2026 | 22.3 | 22 | 22 | 22.7 | 21.65 | 6.02M |
| January 26, 2026 | 22.2 | 22.25 | 22.25 | 22.3 | 21.3 | 8.98M |
| January 23, 2026 | 23.2 | 22.4 | 22.4 | 23.4 | 22 | 15.96M |
| January 22, 2026 | 25.3 | 23.65 | 23.65 | 25.6 | 23.25 | 13.01M |
| January 21, 2026 | 26.35 | 25.25 | 25.25 | 26.45 | 25 | 9.22M |
| January 20, 2026 | 25.7 | 26 | 26 | 26.35 | 25.5 | 9.5M |
| January 19, 2026 | 25.75 | 25.55 | 25.55 | 26.4 | 25.3 | 10.61M |
| January 16, 2026 | 26.45 | 26.1 | 26.1 | 26.9 | 25.6 | 13.39M |
| January 15, 2026 | 26.7 | 26.2 | 26.2 | 27.3 | 25.85 | 20.26M |
| January 14, 2026 | 26.4 | 27.35 | 27.35 | 27.9 | 25.2 | 24.67M |
| January 13, 2026 | 24.55 | 26.15 | 26.15 | 26.5 | 24.5 | 29.86M |
| January 12, 2026 | 24.25 | 24.55 | 24.55 | 25.3 | 23.4 | 24.7M |
| January 09, 2026 | 22.3 | 24.25 | 24.25 | 24.25 | 21.4 | 26.67M |
| January 08, 2026 | 25.6 | 22.05 | 22.05 | 26.25 | 22.05 | 47.57M |
| January 07, 2026 | 22.1 | 23.9 | 23.9 | 23.9 | 22.1 | 10.03M |
| January 06, 2026 | 21.5 | 21.75 | 21.75 | 21.9 | 20 | 22.69M |
| January 05, 2026 | 24 | 21.95 | 21.95 | 24 | 21.95 | 16.66M |
| January 02, 2026 | 23.7 | 24.35 | 24.35 | 25.55 | 23.7 | 6.22M |
| December 31, 2025 | 22.45 | 23.35 | 23.35 | 23.5 | 22.45 | 7.01M |
| December 30, 2025 | 22.8 | 22.1 | 22.1 | 22.8 | 20.95 | 8.59M |
| December 29, 2025 | 23.9 | 22.8 | 22.8 | 23.9 | 22.8 | 8.78M |
| December 26, 2025 | 25.8 | 25.3 | 25.3 | 26.35 | 24.7 | 6.25M |
| December 24, 2025 | 23.9 | 25 | 25 | 25.35 | 23.9 | 6.95M |
| December 23, 2025 | 23.25 | 23.1 | 23.1 | 23.7 | 22.8 | 6.77M |
| December 22, 2025 | 21.45 | 22.85 | 22.85 | 22.9 | 21.45 | 9.08M |
| December 19, 2025 | 21.15 | 20.85 | 20.85 | 21.15 | 20.7 | 3.06M |
| December 18, 2025 | 21.8 | 21 | 21 | 21.8 | 20.75 | 5.59M |
| December 17, 2025 | 22.6 | 21.95 | 21.95 | 22.65 | 21.3 | 41.96M |
| December 16, 2025 | 20.7 | 22.25 | 22.25 | 22.45 | 20.2 | 74.53M |
| December 15, 2025 | 19.35 | 20.45 | 20.45 | 20.45 | 19.2 | 27.71M |
| December 12, 2025 | 17.2 | 18.6 | 18.6 | 18.6 | 17.05 | 29.77M |
| December 11, 2025 | 15.6 | 16.95 | 16.95 | 16.95 | 15.55 | 17.65M |
| December 10, 2025 | 15.6 | 15.45 | 15.45 | 15.7 | 15.15 | 3.1M |
| December 09, 2025 | 15.4 | 15.65 | 15.65 | 15.8 | 15.2 | 6.54M |
| December 08, 2025 | 15 | 15.3 | 15.3 | 15.45 | 14.95 | 4.24M |
| December 05, 2025 | 15.4 | 14.95 | 14.95 | 15.4 | 14.75 | 3.29M |
| December 04, 2025 | 15.1 | 15.3 | 15.3 | 15.4 | 14.8 | 3.55M |
| December 03, 2025 | 15 | 15.05 | 15.05 | 15.45 | 14.8 | 6.56M |
| December 02, 2025 | 14.8 | 14.95 | 14.95 | 15 | 14.65 | 1.56M |
| December 01, 2025 | 15.1 | 14.95 | 14.95 | 15.2 | 14.8 | 2.52M |
| November 28, 2025 | 14.9 | 15 | 15 | 15.05 | 14.85 | 1.91M |
| November 27, 2025 | 14.7 | 14.9 | 14.9 | 14.9 | 14.6 | 1.26M |
| November 26, 2025 | 14.9 | 14.65 | 14.65 | 15.3 | 14.65 | 6.99M |
| November 25, 2025 | 14.15 | 14.8 | 14.8 | 14.85 | 14.15 | 4.69M |
| November 24, 2025 | 14.05 | 14.05 | 14.05 | 14.45 | 13.9 | 2.21M |
| November 21, 2025 | 14.1 | 14 | 14 | 14.2 | 13.85 | 3.25M |
| November 20, 2025 | 14.4 | 14.25 | 14.25 | 14.8 | 14.05 | 4.66M |
| November 19, 2025 | 15.1 | 14.5 | 14.5 | 15.3 | 14.5 | 5.55M |
| November 18, 2025 | 15 | 15 | 15 | 15.6 | 14.75 | 7.71M |