20.10
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 20.85 | 20.4 | 20.4 | 20.9 | 20.1 | 637,164 |
| February 05, 2026 | 20.9 | 21 | 21 | 21.85 | 20.75 | 1.12M |
| February 04, 2026 | 20.4 | 20.9 | 20.9 | 20.95 | 20.2 | 551,209 |
| February 03, 2026 | 20.55 | 20.4 | 20.4 | 20.8 | 20.15 | 847,660 |
| February 02, 2026 | 20.3 | 20.25 | 20.25 | 20.4 | 20 | 1.13M |
| January 30, 2026 | 21.7 | 20.7 | 20.7 | 21.7 | 20.6 | 2.86M |
| January 29, 2026 | 23.7 | 22.15 | 22.15 | 23.75 | 22.05 | 7.02M |
| January 28, 2026 | 24.5 | 24.5 | 24.5 | 25.05 | 24 | 20.8M |
| January 27, 2026 | 21.85 | 23.9 | 23.9 | 23.9 | 21.8 | 13.33M |
| January 26, 2026 | 21.2 | 21.75 | 21.75 | 21.9 | 21.2 | 1.41M |
| January 23, 2026 | 21.7 | 21.05 | 21.05 | 21.7 | 20.9 | 978,352 |
| January 22, 2026 | 21.3 | 21.5 | 21.5 | 22.25 | 21.3 | 2.72M |
| January 21, 2026 | 21 | 21.2 | 21.2 | 21.25 | 20.6 | 1.15M |
| January 20, 2026 | 20.55 | 20.9 | 20.9 | 21.55 | 20.45 | 1.35M |
| January 19, 2026 | 20.4 | 20.7 | 20.7 | 20.75 | 20.25 | 627,817 |
| January 16, 2026 | 20.6 | 20.35 | 20.35 | 20.7 | 20.2 | 680,579 |
| January 15, 2026 | 20.6 | 20.6 | 20.6 | 20.6 | 20.25 | 365,583 |
| January 14, 2026 | 20.15 | 20.6 | 20.6 | 20.7 | 20.15 | 701,493 |
| January 13, 2026 | 20.2 | 20.1 | 20.1 | 20.2 | 19.85 | 347,417 |
| January 12, 2026 | 19.8 | 20.25 | 20.25 | 20.45 | 19.8 | 462,401 |
| January 09, 2026 | 20.15 | 19.8 | 19.8 | 20.2 | 19.5 | 688,192 |
| January 08, 2026 | 20.8 | 20.25 | 20.25 | 20.8 | 19.95 | 587,914 |
| January 07, 2026 | 20.2 | 20.8 | 20.8 | 20.9 | 20.1 | 1.16M |
| January 06, 2026 | 19.65 | 20 | 20 | 20.1 | 19.65 | 729,647 |
| January 05, 2026 | 20.3 | 19.6 | 19.6 | 20.55 | 19.4 | 874,385 |
| January 02, 2026 | 20 | 20.3 | 20.3 | 20.4 | 19.85 | 1.06M |
| December 31, 2025 | 19.65 | 19.35 | 19.35 | 19.85 | 19.35 | 502,499 |
| December 30, 2025 | 19.9 | 19.65 | 19.65 | 19.9 | 19.4 | 587,375 |
| December 29, 2025 | 20 | 19.95 | 19.95 | 20.25 | 19.9 | 317,370 |
| December 26, 2025 | 20.35 | 19.9 | 19.9 | 20.35 | 19.7 | 588,945 |
| December 24, 2025 | 20.5 | 20.35 | 20.35 | 21.65 | 20.3 | 2.3M |
| December 23, 2025 | 19.85 | 20.3 | 20.3 | 20.55 | 19.85 | 662,071 |
| December 22, 2025 | 19.75 | 19.85 | 19.85 | 20 | 19.7 | 258,379 |
| December 19, 2025 | 19.5 | 19.6 | 19.6 | 19.95 | 19.45 | 303,237 |
| December 18, 2025 | 20 | 19.55 | 19.55 | 20 | 19.45 | 260,614 |
| December 17, 2025 | 20.2 | 19.85 | 19.85 | 20.6 | 19.85 | 517,970 |
| December 16, 2025 | 19.75 | 20 | 20 | 20.2 | 19.75 | 369,848 |
| December 15, 2025 | 19.5 | 19.95 | 19.95 | 20.05 | 19.5 | 261,840 |
| December 12, 2025 | 19.95 | 19.7 | 19.7 | 20.15 | 19.65 | 182,740 |
| December 11, 2025 | 19.7 | 19.8 | 19.8 | 20.05 | 19.7 | 304,099 |
| December 10, 2025 | 19.9 | 19.65 | 19.65 | 19.95 | 19.65 | 125,989 |
| December 09, 2025 | 19.7 | 19.8 | 19.8 | 19.9 | 19.6 | 86,723 |
| December 08, 2025 | 19.7 | 19.8 | 19.8 | 20 | 19.5 | 208,168 |
| December 05, 2025 | 19.85 | 19.6 | 19.6 | 19.85 | 19.35 | 150,119 |
| December 04, 2025 | 19.75 | 19.85 | 19.85 | 20.2 | 19.75 | 569,957 |
| December 03, 2025 | 19.35 | 19.6 | 19.6 | 19.8 | 19.35 | 170,829 |
| December 02, 2025 | 19.35 | 19.3 | 19.3 | 19.55 | 19.3 | 111,403 |
| December 01, 2025 | 19.45 | 19.25 | 19.25 | 19.75 | 19.25 | 139,914 |
| November 28, 2025 | 19.25 | 19.5 | 19.5 | 19.55 | 19.25 | 184,112 |
| November 27, 2025 | 19.5 | 19.2 | 19.2 | 19.6 | 19.15 | 182,891 |
| November 26, 2025 | 18.7 | 19.5 | 19.5 | 19.5 | 18.7 | 336,121 |
| November 25, 2025 | 18.55 | 18.65 | 18.65 | 18.9 | 18.55 | 126,980 |
| November 24, 2025 | 18.2 | 18.3 | 18.3 | 18.55 | 18.2 | 133,441 |
| November 21, 2025 | 18.6 | 18.25 | 18.25 | 18.7 | 18 | 293,100 |
| November 20, 2025 | 18.8 | 18.7 | 18.7 | 19.1 | 18.35 | 344,284 |
| November 19, 2025 | 18.75 | 18.4 | 18.4 | 19 | 18.4 | 247,952 |
| November 18, 2025 | 19.35 | 18.75 | 18.75 | 19.35 | 18.75 | 408,043 |
| November 17, 2025 | 19.5 | 19.45 | 19.45 | 19.85 | 19.35 | 292,678 |
| November 14, 2025 | 19.95 | 19.45 | 19.45 | 19.95 | 19.4 | 373,753 |
| November 13, 2025 | 19.9 | 20 | 20 | 20.45 | 19.85 | 431,921 |