21.10
+0.1(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.9 | 21.1 | 21.1 | 21.45 | 20.75 | 80,288 |
| February 10, 2026 | 21.15 | 21 | 21 | 21.15 | 20.85 | 45,498 |
| February 09, 2026 | 21.25 | 21.15 | 21.15 | 21.35 | 21.15 | 28,361 |
| February 06, 2026 | 20.9 | 21.15 | 21.15 | 21.45 | 20.85 | 36,240 |
| February 05, 2026 | 21.3 | 21.6 | 21.6 | 21.6 | 21.3 | 63,135 |
| February 04, 2026 | 21.5 | 21.65 | 21.65 | 21.85 | 21.2 | 27,577 |
| February 03, 2026 | 22.1 | 21.6 | 21.6 | 22.1 | 21.6 | 48,131 |
| February 02, 2026 | 21.3 | 22.2 | 22.2 | 22.2 | 20.7 | 71,201 |
| January 30, 2026 | 23 | 21.8 | 21.8 | 23 | 21.8 | 170,522 |
| January 29, 2026 | 23.55 | 23.1 | 23.1 | 23.6 | 22.8 | 119,961 |
| January 28, 2026 | 24.55 | 23.4 | 23.4 | 25 | 23.4 | 408,377 |
| January 27, 2026 | 23.2 | 25.45 | 25.45 | 25.45 | 23.15 | 307,394 |
| January 26, 2026 | 23.45 | 23.15 | 23.15 | 23.6 | 23.15 | 78,009 |
| January 23, 2026 | 24.35 | 23.6 | 23.6 | 24.35 | 23.6 | 105,359 |
| January 22, 2026 | 24 | 23.8 | 23.8 | 24.25 | 23.6 | 132,784 |
| January 21, 2026 | 23.9 | 23.85 | 23.85 | 24.8 | 23.8 | 228,748 |
| January 20, 2026 | 25.5 | 24.4 | 24.4 | 25.55 | 24.25 | 303,096 |
| January 19, 2026 | 24.7 | 25.15 | 25.15 | 25.8 | 23.9 | 668,312 |
| January 16, 2026 | 26.65 | 24.5 | 24.5 | 26.65 | 24.5 | 492,344 |
| January 15, 2026 | 28.3 | 27.2 | 27.2 | 28.3 | 26.2 | 2.2M |
| January 14, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 151,912 |
| January 13, 2026 | 23.25 | 23.45 | 23.45 | 23.45 | 22.9 | 458,313 |
| January 12, 2026 | 19.5 | 21.35 | 21.35 | 21.35 | 19.5 | 245,170 |
| January 09, 2026 | 19.1 | 19.45 | 19.45 | 19.75 | 19.1 | 55,599 |
| January 08, 2026 | 19.1 | 19.1 | 19.1 | 19.15 | 19.1 | 40,007 |
| January 07, 2026 | 19.3 | 19.15 | 19.15 | 19.3 | 19.1 | 25,021 |
| January 06, 2026 | 19.5 | 19.3 | 19.3 | 19.5 | 19.3 | 18,271 |
| January 05, 2026 | 19.2 | 19.35 | 19.35 | 19.9 | 19 | 60,246 |
| January 02, 2026 | 19.2 | 19.1 | 19.1 | 19.2 | 19.05 | 15,997 |
| December 31, 2025 | 19.15 | 19.05 | 19.05 | 19.15 | 19 | 28,045 |
| December 30, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19.1 | 14,071 |
| December 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 7,422 |
| December 26, 2025 | 19.15 | 19.1 | 19.1 | 19.2 | 19 | 21,000 |
| December 24, 2025 | 19.15 | 19.15 | 19.15 | 19.25 | 19.15 | 16,000 |
| December 23, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19.15 | 17,952 |
| December 22, 2025 | 19.1 | 19.25 | 19.25 | 19.25 | 19.1 | 15,523 |
| December 19, 2025 | 19.2 | 19.15 | 19.15 | 19.2 | 19.05 | 26,235 |
| December 18, 2025 | 19.15 | 19.2 | 19.2 | 19.2 | 19.1 | 10,078 |
| December 17, 2025 | 19.15 | 19.2 | 19.2 | 19.3 | 19.1 | 18,000 |
| December 16, 2025 | 19.25 | 19.15 | 19.15 | 19.25 | 19.05 | 28,102 |
| December 15, 2025 | 19.2 | 19.25 | 19.25 | 19.3 | 19.1 | 43,070 |
| December 12, 2025 | 19.15 | 19.2 | 19.2 | 19.2 | 19.1 | 10,000 |
| December 11, 2025 | 19.3 | 19.1 | 19.1 | 19.3 | 19 | 26,328 |
| December 10, 2025 | 19.25 | 19.3 | 19.3 | 19.5 | 19.25 | 14,570 |
| December 09, 2025 | 19.1 | 19.25 | 19.25 | 19.25 | 19.1 | 27,001 |
| December 08, 2025 | 19.4 | 19.35 | 19.35 | 19.4 | 19.15 | 9,070 |
| December 05, 2025 | 19.4 | 19.45 | 19.45 | 19.45 | 19.2 | 36,099 |
| December 04, 2025 | 19.8 | 19.4 | 19.4 | 19.8 | 19.4 | 23,002 |
| December 03, 2025 | 19.5 | 19.5 | 19.5 | 19.6 | 19.45 | 17,071 |
| December 02, 2025 | 19.4 | 19.5 | 19.5 | 19.75 | 19.4 | 23,212 |
| December 01, 2025 | 19.5 | 19.8 | 19.8 | 19.85 | 19.5 | 17,239 |
| November 28, 2025 | 19.65 | 19.5 | 19.5 | 19.65 | 19.45 | 9,236 |
| November 27, 2025 | 19.5 | 19.25 | 19.25 | 19.65 | 19.25 | 62,700 |
| November 26, 2025 | 19.5 | 19.3 | 19.3 | 19.55 | 19.3 | 19,910 |
| November 25, 2025 | 19.5 | 19.45 | 19.45 | 19.5 | 19.1 | 31,647 |
| November 24, 2025 | 20.4 | 19.6 | 19.6 | 20.4 | 19.5 | 32,002 |
| November 21, 2025 | 20.1 | 19.85 | 19.85 | 20.1 | 19.85 | 11,277 |
| November 20, 2025 | 20.2 | 20.25 | 20.25 | 20.4 | 20.2 | 53,716 |
| November 19, 2025 | 20.55 | 20.2 | 20.2 | 20.55 | 20.2 | 22,023 |
| November 18, 2025 | 20.5 | 20.55 | 20.55 | 20.55 | 20.3 | 7,750 |