14.60
+0.05(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 14.05 | 14.6 | 14.6 | 14.6 | 14.05 | 160,064 |
| February 10, 2026 | 14.55 | 14.55 | 14.55 | 14.7 | 14.3 | 153,414 |
| February 09, 2026 | 15 | 14.55 | 14.55 | 15.05 | 14.25 | 273,318 |
| February 06, 2026 | 15 | 14.85 | 14.85 | 15 | 14.45 | 239,362 |
| February 05, 2026 | 15.75 | 15.15 | 15.15 | 15.75 | 15.05 | 288,807 |
| February 04, 2026 | 15.65 | 15.75 | 15.75 | 16.2 | 15.3 | 194,089 |
| February 03, 2026 | 15.45 | 15.4 | 15.4 | 15.7 | 15.15 | 229,425 |
| February 02, 2026 | 16.35 | 15.4 | 15.4 | 16.75 | 15.35 | 864,737 |
| January 30, 2026 | 15 | 16.35 | 16.35 | 16.35 | 15 | 1.07M |
| January 29, 2026 | 15.45 | 14.9 | 14.9 | 15.55 | 14.9 | 433,273 |
| January 28, 2026 | 15.75 | 15.3 | 15.3 | 16.05 | 15.3 | 378,945 |
| January 27, 2026 | 16.35 | 15.55 | 15.55 | 16.35 | 15.55 | 420,722 |
| January 26, 2026 | 16.45 | 16.3 | 16.3 | 16.5 | 15.8 | 499,488 |
| January 23, 2026 | 16.9 | 16.5 | 16.5 | 16.95 | 15.65 | 883,613 |
| January 22, 2026 | 18.85 | 17.1 | 17.1 | 18.85 | 16.75 | 2.26M |
| January 21, 2026 | 15.65 | 17.25 | 17.25 | 17.45 | 15.05 | 2.28M |
| January 20, 2026 | 15.35 | 15.9 | 15.9 | 15.95 | 15.35 | 549,115 |
| January 19, 2026 | 15.3 | 15.35 | 15.35 | 15.45 | 15 | 417,774 |
| January 16, 2026 | 15.3 | 15.05 | 15.05 | 15.3 | 14.9 | 250,765 |
| January 15, 2026 | 15.1 | 15.3 | 15.3 | 15.35 | 15.05 | 133,488 |
| January 14, 2026 | 14.95 | 15.2 | 15.2 | 15.3 | 14.7 | 287,311 |
| January 13, 2026 | 15.65 | 14.95 | 14.95 | 15.65 | 14.7 | 192,074 |
| January 12, 2026 | 14.95 | 15.25 | 15.25 | 15.5 | 14.95 | 285,898 |
| January 09, 2026 | 15.35 | 14.9 | 14.9 | 15.4 | 14.7 | 252,671 |
| January 08, 2026 | 16 | 15 | 15 | 16 | 15 | 324,942 |
| January 07, 2026 | 15.9 | 15.9 | 15.9 | 16.45 | 15.5 | 563,306 |
| January 06, 2026 | 15 | 15.35 | 15.35 | 15.45 | 15 | 294,869 |
| January 05, 2026 | 15.5 | 15.1 | 15.1 | 15.75 | 14.55 | 342,161 |
| January 02, 2026 | 15.2 | 15.5 | 15.5 | 15.8 | 14.95 | 321,523 |
| December 31, 2025 | 14.35 | 15.2 | 15.2 | 15.5 | 14.35 | 379,130 |
| December 30, 2025 | 14.9 | 14.6 | 14.6 | 14.9 | 14.35 | 264,239 |
| December 29, 2025 | 15 | 14.9 | 14.9 | 15.25 | 14.9 | 239,941 |
| December 26, 2025 | 15.05 | 15.15 | 15.15 | 15.8 | 15.05 | 219,396 |
| December 24, 2025 | 15 | 15.15 | 15.15 | 15.95 | 15 | 235,376 |
| December 23, 2025 | 15.05 | 14.95 | 14.95 | 15.15 | 14.95 | 178,895 |
| December 22, 2025 | 15.1 | 15.4 | 15.4 | 15.4 | 14.95 | 221,403 |
| December 19, 2025 | 15.05 | 15.1 | 15.1 | 15.1 | 14.8 | 156,152 |
| December 18, 2025 | 15 | 15 | 15 | 15.5 | 14.8 | 283,070 |
| December 17, 2025 | 15.5 | 15.1 | 15.1 | 15.5 | 14.95 | 208,164 |
| December 16, 2025 | 15.2 | 15.5 | 15.5 | 15.65 | 14.9 | 249,636 |
| December 15, 2025 | 15.45 | 15.2 | 15.2 | 15.5 | 14.8 | 237,751 |
| December 12, 2025 | 15.7 | 15.5 | 15.5 | 15.75 | 15.45 | 281,203 |
| December 11, 2025 | 16.3 | 15.85 | 15.85 | 16.35 | 15.65 | 306,141 |
| December 10, 2025 | 16 | 16 | 16 | 16.45 | 15.7 | 287,569 |
| December 09, 2025 | 15.65 | 16 | 16 | 16.2 | 15.65 | 168,080 |
| December 08, 2025 | 16.3 | 15.85 | 15.85 | 16.5 | 15.8 | 263,713 |
| December 05, 2025 | 15.65 | 16.1 | 16.1 | 16.3 | 15.65 | 282,973 |
| December 04, 2025 | 16.25 | 15.85 | 15.85 | 16.3 | 15.8 | 433,728 |
| December 03, 2025 | 16.4 | 16.5 | 16.5 | 17.7 | 16.4 | 401,724 |
| December 02, 2025 | 16.95 | 16.35 | 16.35 | 16.95 | 16.2 | 415,459 |
| December 01, 2025 | 17.65 | 16.8 | 16.8 | 17.65 | 16.7 | 457,294 |
| November 28, 2025 | 17.6 | 17.65 | 17.65 | 17.9 | 17.15 | 1.09M |
| November 27, 2025 | 15.5 | 16.75 | 16.75 | 16.75 | 15.35 | 855,937 |
| November 26, 2025 | 15.55 | 15.25 | 15.25 | 16.4 | 15.2 | 398,577 |
| November 25, 2025 | 16.1 | 15.55 | 15.55 | 16.55 | 15.15 | 347,955 |
| November 24, 2025 | 17 | 16.05 | 16.05 | 17 | 15.8 | 485,107 |
| November 21, 2025 | 16.3 | 16.65 | 16.65 | 17 | 15.7 | 828,163 |
| November 20, 2025 | 15.5 | 16.2 | 16.2 | 16.2 | 15.05 | 721,150 |
| November 19, 2025 | 15.7 | 14.75 | 14.75 | 15.8 | 14.5 | 384,223 |
| November 18, 2025 | 16.55 | 15.8 | 15.8 | 16.55 | 15.4 | 651,393 |