15.20
+0.35(+2.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.8 | 15.2 | 15.2 | 15.45 | 14.7 | 3.92M |
| February 10, 2026 | 15.55 | 14.85 | 14.85 | 15.55 | 14.6 | 4.92M |
| February 09, 2026 | 17 | 15.5 | 15.5 | 17 | 15.45 | 10.05M |
| February 06, 2026 | 17.25 | 17.15 | 17.15 | 17.45 | 16.3 | 26.81M |
| February 05, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 6.98M |
| February 04, 2026 | 13.15 | 14.5 | 14.5 | 14.5 | 12.8 | 7.06M |
| February 03, 2026 | 12.7 | 13.2 | 13.2 | 13.5 | 12.7 | 2.01M |
| February 02, 2026 | 12.9 | 12.55 | 12.55 | 13.5 | 12.5 | 1.46M |
| January 30, 2026 | 12.95 | 12.85 | 12.85 | 13 | 12.6 | 1.78M |
| January 29, 2026 | 13.75 | 13.05 | 13.05 | 13.75 | 13.05 | 2.04M |
| January 28, 2026 | 13.6 | 13.75 | 13.75 | 14.15 | 13.2 | 1.71M |
| January 27, 2026 | 13.9 | 13.55 | 13.55 | 14 | 13.5 | 2.08M |
| January 26, 2026 | 14.7 | 14.2 | 14.2 | 14.7 | 13.8 | 5.87M |
| January 23, 2026 | 13.6 | 14.8 | 14.8 | 14.95 | 12.9 | 7.68M |
| January 22, 2026 | 14.8 | 13.6 | 13.6 | 14.8 | 13.55 | 4.04M |
| January 21, 2026 | 13.8 | 14.35 | 14.35 | 15.2 | 13.7 | 5.08M |
| January 20, 2026 | 14.5 | 14.25 | 14.25 | 14.8 | 13.8 | 4.79M |
| January 19, 2026 | 14.8 | 14.8 | 14.8 | 15.1 | 13.5 | 13.3M |
| January 16, 2026 | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | 3.46M |
| January 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 4M |
| January 14, 2026 | 11.25 | 11.7 | 11.7 | 11.75 | 11.25 | 2.47M |
| January 13, 2026 | 11.05 | 11.2 | 11.2 | 11.4 | 10.6 | 1.94M |
| January 12, 2026 | 10.4 | 11.05 | 11.05 | 11.15 | 10.25 | 1.6M |
| January 09, 2026 | 10.35 | 10.25 | 10.25 | 10.5 | 10.15 | 1.05M |
| January 08, 2026 | 11.4 | 10.6 | 10.6 | 11.4 | 10.55 | 1.8M |
| January 07, 2026 | 10.5 | 11.4 | 11.4 | 11.4 | 10.45 | 2.55M |
| January 06, 2026 | 10.55 | 10.45 | 10.45 | 10.55 | 10.15 | 1.11M |
| January 05, 2026 | 10.7 | 10.35 | 10.35 | 10.85 | 10.1 | 1.33M |
| January 02, 2026 | 10.6 | 10.5 | 10.5 | 10.7 | 10.3 | 756,850 |
| December 31, 2025 | 11 | 10.4 | 10.4 | 11 | 10.4 | 1.44M |
| December 30, 2025 | 11 | 10.8 | 10.8 | 11 | 10.5 | 1.08M |
| December 29, 2025 | 11.35 | 11.1 | 11.1 | 11.4 | 10.85 | 1.85M |
| December 26, 2025 | 11.3 | 11.35 | 11.35 | 11.85 | 11.1 | 1.75M |
| December 24, 2025 | 11.8 | 11.35 | 11.35 | 11.8 | 11.3 | 2.78M |
| December 23, 2025 | 11.5 | 11.9 | 11.9 | 12 | 11 | 5.24M |
| December 22, 2025 | 10.8 | 11.35 | 11.35 | 11.35 | 10.15 | 3.68M |
| December 19, 2025 | 9.98 | 10.35 | 10.35 | 10.6 | 9.9 | 1.92M |
| December 18, 2025 | 10 | 9.78 | 9.78 | 10 | 9.65 | 2.09M |
| December 17, 2025 | 10.75 | 10.3 | 10.3 | 11.35 | 10.3 | 7.52M |
| December 16, 2025 | 9.75 | 10.55 | 10.55 | 10.55 | 9.67 | 6.13M |
| December 15, 2025 | 9.05 | 9.61 | 9.61 | 9.89 | 8.91 | 2.39M |
| December 12, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.9 | 595,302 |
| December 11, 2025 | 8.86 | 8.93 | 8.93 | 8.93 | 8.75 | 255,633 |
| December 10, 2025 | 9.05 | 8.84 | 8.84 | 9.06 | 8.78 | 468,442 |
| December 09, 2025 | 8.78 | 9.03 | 9.03 | 9.03 | 8.56 | 1.05M |
| December 08, 2025 | 8.52 | 8.65 | 8.65 | 8.69 | 8.34 | 306,394 |
| December 05, 2025 | 8.5 | 8.5 | 8.5 | 8.58 | 8.41 | 215,196 |
| December 04, 2025 | 8.42 | 8.5 | 8.5 | 8.55 | 8.42 | 145,509 |
| December 03, 2025 | 8.48 | 8.5 | 8.5 | 8.58 | 8.45 | 177,472 |
| December 02, 2025 | 8.62 | 8.5 | 8.5 | 8.62 | 8.36 | 161,483 |
| December 01, 2025 | 8.5 | 8.59 | 8.59 | 8.66 | 8.36 | 132,426 |
| November 28, 2025 | 8.16 | 8.5 | 8.5 | 8.53 | 8.16 | 429,077 |
| November 27, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.05 | 194,220 |
| November 26, 2025 | 8.28 | 8.32 | 8.32 | 8.35 | 8.25 | 227,920 |
| November 25, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8.12 | 261,305 |
| November 24, 2025 | 8.25 | 8.11 | 8.11 | 8.26 | 8.01 | 348,055 |
| November 21, 2025 | 8.01 | 8.25 | 8.25 | 8.3 | 8.01 | 293,072 |
| November 20, 2025 | 8.43 | 8.25 | 8.25 | 8.43 | 8.21 | 309,179 |
| November 19, 2025 | 8.39 | 8.24 | 8.24 | 8.39 | 8.18 | 429,108 |
| November 18, 2025 | 8.6 | 8.39 | 8.39 | 8.6 | 8.29 | 905,039 |