14.30
+0.15(+1.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.15 | 14.3 | 14.3 | 14.3 | 14.1 | 108,203 |
| February 10, 2026 | 14.15 | 14.15 | 14.15 | 14.25 | 14.05 | 247,603 |
| February 09, 2026 | 14.3 | 14.15 | 14.15 | 14.3 | 14.1 | 134,231 |
| February 06, 2026 | 14.2 | 14.15 | 14.15 | 14.25 | 14.1 | 117,766 |
| February 05, 2026 | 14.3 | 14.25 | 14.25 | 14.3 | 14.25 | 70,505 |
| February 04, 2026 | 14.25 | 14.25 | 14.25 | 14.3 | 14.2 | 51,462 |
| February 03, 2026 | 14.3 | 14.2 | 14.2 | 14.35 | 14.2 | 65,534 |
| February 02, 2026 | 14.25 | 14.2 | 14.2 | 14.3 | 14.15 | 70,317 |
| January 30, 2026 | 14.25 | 14.3 | 14.3 | 14.35 | 14.2 | 60,003 |
| January 29, 2026 | 14.25 | 14.35 | 14.35 | 14.35 | 14.2 | 96,003 |
| January 28, 2026 | 14.3 | 14.35 | 14.35 | 14.35 | 14.25 | 150,048 |
| January 27, 2026 | 14.3 | 14.3 | 14.3 | 14.3 | 14.2 | 85,913 |
| January 26, 2026 | 14.35 | 14.3 | 14.3 | 14.4 | 14.1 | 282,116 |
| January 23, 2026 | 14.25 | 14.25 | 14.25 | 14.3 | 14.1 | 281,362 |
| January 22, 2026 | 14.15 | 14.15 | 14.15 | 14.2 | 14.1 | 293,960 |
| January 21, 2026 | 14.25 | 14.2 | 14.2 | 14.25 | 14.05 | 404,308 |
| January 20, 2026 | 14.3 | 14.2 | 14.2 | 14.3 | 14.2 | 107,154 |
| January 19, 2026 | 14.3 | 14.3 | 14.3 | 14.35 | 14.2 | 178,320 |
| January 16, 2026 | 14.25 | 14.3 | 14.3 | 14.3 | 14.2 | 194,692 |
| January 15, 2026 | 14.25 | 14.3 | 14.3 | 14.3 | 14.2 | 140,161 |
| January 14, 2026 | 14.3 | 14.25 | 14.25 | 14.3 | 14.2 | 128,105 |
| January 13, 2026 | 14.3 | 14.25 | 14.25 | 14.3 | 14.15 | 245,297 |
| January 12, 2026 | 14.25 | 14.25 | 14.25 | 14.3 | 14.2 | 154,140 |
| January 09, 2026 | 14.2 | 14.25 | 14.25 | 14.3 | 14.2 | 100,030 |
| January 08, 2026 | 14.25 | 14.2 | 14.2 | 14.3 | 14.15 | 204,599 |
| January 07, 2026 | 14.35 | 14.25 | 14.25 | 14.35 | 14.15 | 389,681 |
| January 06, 2026 | 14.35 | 14.35 | 14.35 | 14.4 | 14.2 | 233,313 |
| January 05, 2026 | 14.5 | 14.35 | 14.35 | 14.55 | 14.25 | 183,197 |
| January 02, 2026 | 14.5 | 14.45 | 14.45 | 14.6 | 14.45 | 96,964 |
| December 31, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.45 | 97,329 |
| December 30, 2025 | 14.5 | 14.55 | 14.55 | 14.6 | 14.5 | 170,071 |
| December 29, 2025 | 14.8 | 14.65 | 14.65 | 14.8 | 14.55 | 200,200 |
| December 26, 2025 | 14.5 | 14.8 | 14.8 | 14.8 | 14.5 | 300,496 |
| December 24, 2025 | 14.4 | 14.45 | 14.45 | 14.55 | 14.3 | 138,696 |
| December 23, 2025 | 14.3 | 14.25 | 14.25 | 14.35 | 14.25 | 106,803 |
| December 22, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.3 | 27,243 |
| December 19, 2025 | 14.2 | 14.3 | 14.3 | 14.35 | 14.2 | 37,674 |
| December 18, 2025 | 14.35 | 14.2 | 14.2 | 14.35 | 14.2 | 81,030 |
| December 17, 2025 | 14.25 | 14.2 | 14.2 | 14.35 | 14.2 | 113,102 |
| December 16, 2025 | 14.25 | 14.25 | 14.25 | 14.3 | 14.2 | 84,228 |
| December 15, 2025 | 14.35 | 14.3 | 14.3 | 14.4 | 14.3 | 155,188 |
| December 12, 2025 | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 28,000 |
| December 11, 2025 | 14.4 | 14.35 | 14.35 | 14.4 | 14.3 | 55,373 |
| December 10, 2025 | 14.35 | 14.4 | 14.4 | 14.45 | 14.3 | 58,821 |
| December 09, 2025 | 14.4 | 14.35 | 14.35 | 14.45 | 14.35 | 55,077 |
| December 08, 2025 | 14.4 | 14.45 | 14.45 | 14.45 | 14.35 | 116,287 |
| December 05, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.35 | 60,413 |
| December 04, 2025 | 14.4 | 14.35 | 14.35 | 14.45 | 14.35 | 56,966 |
| December 03, 2025 | 14.35 | 14.4 | 14.4 | 14.45 | 14.35 | 81,360 |
| December 02, 2025 | 14.5 | 14.45 | 14.45 | 14.5 | 14.4 | 50,199 |
| December 01, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.45 | 71,153 |
| November 28, 2025 | 14.45 | 14.55 | 14.55 | 14.55 | 14.4 | 63,000 |
| November 27, 2025 | 14.5 | 14.5 | 14.5 | 14.55 | 14.45 | 63,261 |
| November 26, 2025 | 14.5 | 14.55 | 14.55 | 14.55 | 14.35 | 74,329 |
| November 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 8,000 |
| November 24, 2025 | 14.4 | 14.4 | 14.4 | 14.5 | 14.35 | 37,093 |
| November 21, 2025 | 14.6 | 14.4 | 14.4 | 14.6 | 14.35 | 47,474 |
| November 20, 2025 | 14.4 | 14.55 | 14.55 | 14.55 | 14.4 | 82,000 |
| November 19, 2025 | 14.55 | 14.3 | 14.3 | 14.55 | 14.25 | 131,001 |
| November 18, 2025 | 14.6 | 14.45 | 14.45 | 14.6 | 14.35 | 151,342 |