14.35
+0.25(+1.77%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.35 | 14.35 | 14.35 | 14.5 | 14.05 | 167,303 |
| February 10, 2026 | 14.25 | 14.1 | 14.1 | 14.25 | 14.05 | 99,655 |
| February 09, 2026 | 14.75 | 14.1 | 14.1 | 14.75 | 14.1 | 159,232 |
| February 06, 2026 | 14.5 | 14.35 | 14.35 | 14.5 | 14.2 | 105,395 |
| February 05, 2026 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 49,703 |
| February 04, 2026 | 14.55 | 14.75 | 14.75 | 14.8 | 14.45 | 109,949 |
| February 03, 2026 | 14.6 | 14.45 | 14.45 | 14.85 | 14.4 | 140,905 |
| February 02, 2026 | 15.2 | 14.45 | 14.45 | 15.2 | 14.35 | 253,518 |
| January 30, 2026 | 15.45 | 15.25 | 15.25 | 15.45 | 15.1 | 245,321 |
| January 29, 2026 | 15.5 | 15.5 | 15.5 | 15.8 | 15.3 | 257,364 |
| January 28, 2026 | 15.6 | 15.5 | 15.5 | 15.8 | 15.45 | 216,665 |
| January 27, 2026 | 15.45 | 15.6 | 15.6 | 15.65 | 15.45 | 416,546 |
| January 26, 2026 | 15.5 | 15.4 | 15.4 | 15.65 | 15.3 | 561,187 |
| January 23, 2026 | 14.85 | 15.45 | 15.45 | 15.5 | 14.7 | 933,290 |
| January 22, 2026 | 14.95 | 14.9 | 14.9 | 15.15 | 14.7 | 254,503 |
| January 21, 2026 | 14.95 | 14.9 | 14.9 | 14.95 | 14.65 | 294,543 |
| January 20, 2026 | 15.1 | 14.8 | 14.8 | 15.1 | 14.75 | 251,421 |
| January 19, 2026 | 15 | 15.05 | 15.05 | 15.1 | 14.85 | 217,323 |
| January 16, 2026 | 15.1 | 15.05 | 15.05 | 15.15 | 14.65 | 323,264 |
| January 15, 2026 | 14.95 | 15.05 | 15.05 | 15.05 | 14.8 | 192,607 |
| January 14, 2026 | 15.05 | 14.9 | 14.9 | 15.05 | 14.8 | 250,824 |
| January 13, 2026 | 15.3 | 15 | 15 | 15.3 | 14.85 | 253,088 |
| January 12, 2026 | 14.4 | 15.15 | 15.15 | 15.25 | 14.35 | 1.52M |
| January 09, 2026 | 14.4 | 14.35 | 14.35 | 14.4 | 14.2 | 142,573 |
| January 08, 2026 | 14.4 | 14.4 | 14.4 | 14.4 | 14.2 | 199,291 |
| January 07, 2026 | 14.45 | 14.4 | 14.4 | 14.55 | 14.4 | 256,328 |
| January 06, 2026 | 14.5 | 14.4 | 14.4 | 14.6 | 14.2 | 246,170 |
| January 05, 2026 | 14.65 | 14.55 | 14.55 | 14.7 | 14.3 | 266,215 |
| January 02, 2026 | 14.35 | 14.45 | 14.45 | 14.7 | 14.35 | 198,303 |
| December 31, 2025 | 14.6 | 14.35 | 14.35 | 14.6 | 14.25 | 163,913 |
| December 30, 2025 | 14.45 | 14.55 | 14.55 | 14.6 | 14.35 | 274,031 |
| December 29, 2025 | 14.4 | 14.55 | 14.55 | 14.55 | 14.3 | 346,971 |
| December 26, 2025 | 14.3 | 14.45 | 14.45 | 14.5 | 14.05 | 322,347 |
| December 24, 2025 | 14.55 | 14.5 | 14.5 | 14.55 | 14.25 | 190,306 |
| December 23, 2025 | 14.6 | 14.5 | 14.5 | 14.65 | 14.3 | 155,093 |
| December 22, 2025 | 14.25 | 14.5 | 14.5 | 14.6 | 14.2 | 155,203 |
| December 19, 2025 | 14.65 | 14.3 | 14.3 | 14.65 | 14.3 | 151,712 |
| December 18, 2025 | 14 | 14.7 | 14.7 | 14.7 | 14 | 322,603 |
| December 17, 2025 | 14.4 | 14.2 | 14.2 | 14.6 | 14 | 201,927 |
| December 16, 2025 | 14.5 | 14.2 | 14.2 | 14.8 | 14.15 | 267,740 |
| December 15, 2025 | 14.35 | 14.55 | 14.55 | 14.7 | 14.25 | 184,351 |
| December 12, 2025 | 14.2 | 14.2 | 14.2 | 14.4 | 14.15 | 110,127 |
| December 11, 2025 | 14.55 | 14.2 | 14.2 | 15 | 14.15 | 394,041 |
| December 10, 2025 | 14.55 | 14.7 | 14.7 | 14.8 | 14.55 | 468,294 |
| December 09, 2025 | 14.5 | 14.55 | 14.55 | 14.65 | 14.3 | 227,607 |
| December 08, 2025 | 14.4 | 14.55 | 14.55 | 15 | 14.4 | 463,795 |
| December 05, 2025 | 14.3 | 13.9 | 13.9 | 14.35 | 13.85 | 172,706 |
| December 04, 2025 | 14.3 | 14.25 | 14.25 | 14.8 | 14.15 | 681,996 |
| December 03, 2025 | 14.15 | 13.85 | 13.85 | 14.15 | 13.8 | 113,311 |
| December 02, 2025 | 13.75 | 13.85 | 13.85 | 14.3 | 13.75 | 817,645 |
| December 01, 2025 | 12.85 | 13.85 | 13.85 | 14.05 | 12.85 | 806,728 |
| November 28, 2025 | 12.95 | 12.8 | 12.8 | 12.95 | 12.7 | 105,364 |
| November 27, 2025 | 12.95 | 12.85 | 12.85 | 12.95 | 12.7 | 135,900 |
| November 26, 2025 | 12.95 | 12.95 | 12.95 | 13.1 | 12.8 | 118,488 |
| November 25, 2025 | 13 | 12.85 | 12.85 | 13 | 12.8 | 190,509 |
| November 24, 2025 | 12.75 | 12.9 | 12.9 | 12.9 | 12.75 | 45,074 |
| November 21, 2025 | 12.95 | 12.65 | 12.65 | 13 | 12.6 | 76,579 |
| November 20, 2025 | 12.8 | 12.9 | 12.9 | 13 | 12.8 | 98,004 |
| November 19, 2025 | 12.85 | 12.8 | 12.8 | 12.95 | 12.8 | 47,392 |
| November 18, 2025 | 13.1 | 12.95 | 12.95 | 13.1 | 12.8 | 93,383 |