20.00
+0.05(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 19.85 | 19.95 | 19.95 | 20.05 | 19.6 | 23,000 |
| February 09, 2026 | 20.15 | 19.9 | 19.9 | 20.4 | 19.9 | 6,000 |
| February 06, 2026 | 19.85 | 19.8 | 19.8 | 20.05 | 19.75 | 55,437 |
| February 05, 2026 | 20.1 | 20 | 20 | 20.2 | 20 | 26,125 |
| February 04, 2026 | 19.95 | 20.3 | 20.3 | 20.35 | 19.95 | 23,000 |
| February 03, 2026 | 20.4 | 20.05 | 20.05 | 20.4 | 19.95 | 26,224 |
| February 02, 2026 | 20.25 | 19.95 | 19.95 | 20.25 | 19.95 | 8,000 |
| January 30, 2026 | 20.3 | 20.1 | 20.1 | 20.3 | 19.85 | 37,900 |
| January 29, 2026 | 20.25 | 20.1 | 20.1 | 20.4 | 20 | 55,000 |
| January 28, 2026 | 20.7 | 20.25 | 20.25 | 20.7 | 20.1 | 102,040 |
| January 27, 2026 | 21.2 | 20.7 | 20.7 | 21.2 | 20.7 | 26,040 |
| January 26, 2026 | 21.3 | 21 | 21 | 21.3 | 20.75 | 21,036 |
| January 23, 2026 | 21.3 | 21.05 | 21.05 | 21.4 | 20.7 | 80,000 |
| January 22, 2026 | 21.25 | 21.15 | 21.15 | 21.3 | 20.85 | 71,000 |
| January 21, 2026 | 21.2 | 21.1 | 21.1 | 21.55 | 20.85 | 72,000 |
| January 20, 2026 | 21.8 | 21.1 | 21.1 | 21.85 | 21.1 | 116,040 |
| January 19, 2026 | 20.7 | 21.95 | 21.95 | 21.95 | 20.5 | 184,711 |
| January 16, 2026 | 21 | 20.75 | 20.75 | 21.4 | 20.75 | 99,209 |
| January 15, 2026 | 21.6 | 21.3 | 21.3 | 21.75 | 20.7 | 397,709 |
| January 14, 2026 | 20.7 | 22.15 | 22.15 | 22.15 | 20.7 | 720,724 |
| January 13, 2026 | 20 | 20.15 | 20.15 | 20.2 | 19.95 | 32,078 |
| January 12, 2026 | 19.75 | 20 | 20 | 20.3 | 19.75 | 29,168 |
| January 09, 2026 | 19.7 | 19.95 | 19.95 | 20 | 19.65 | 27,000 |
| January 08, 2026 | 19.8 | 19.95 | 19.95 | 20.05 | 19.75 | 39,005 |
| January 07, 2026 | 20.35 | 19.6 | 19.6 | 20.5 | 19.6 | 65,020 |
| January 06, 2026 | 20.65 | 20 | 20 | 20.65 | 19.65 | 62,108 |
| January 05, 2026 | 20.7 | 20.3 | 20.3 | 20.7 | 20.3 | 30,090 |
| January 02, 2026 | 20.6 | 20.7 | 20.7 | 21.05 | 20.4 | 23,000 |
| December 31, 2025 | 20.1 | 20.65 | 20.65 | 20.9 | 20.1 | 40,360 |
| December 30, 2025 | 20.1 | 20.5 | 20.5 | 20.9 | 20.05 | 47,054 |
| December 29, 2025 | 20.55 | 20.25 | 20.25 | 21.15 | 20.25 | 44,040 |
| December 26, 2025 | 21.2 | 20.35 | 20.35 | 21.2 | 20.35 | 67,100 |
| December 24, 2025 | 20 | 20.7 | 20.7 | 20.8 | 20 | 88,000 |
| December 23, 2025 | 19.9 | 20 | 20 | 20.3 | 19.9 | 33,000 |
| December 22, 2025 | 19.75 | 19.85 | 19.85 | 19.85 | 19.6 | 19,000 |
| December 19, 2025 | 19.75 | 19.7 | 19.7 | 20 | 19.7 | 28,200 |
| December 18, 2025 | 19.95 | 19.8 | 19.8 | 19.95 | 19.8 | 3,000 |
| December 17, 2025 | 19.75 | 19.8 | 19.8 | 20 | 19.75 | 22,000 |
| December 16, 2025 | 20.2 | 19.85 | 19.85 | 20.2 | 19.7 | 56,060 |
| December 15, 2025 | 20.25 | 20.05 | 20.05 | 20.25 | 19.9 | 80,200 |
| December 12, 2025 | 20.45 | 20.15 | 20.15 | 20.45 | 20.1 | 15,000 |
| December 11, 2025 | 20.45 | 20.2 | 20.2 | 20.55 | 20.2 | 37,150 |
| December 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.4 | 23,015 |
| December 09, 2025 | 20.65 | 20.45 | 20.45 | 20.65 | 20.25 | 22,000 |
| December 08, 2025 | 20.5 | 20.35 | 20.35 | 20.5 | 20.35 | 24,400 |
| December 05, 2025 | 20.5 | 20.5 | 20.5 | 20.6 | 20.4 | 22,000 |
| December 04, 2025 | 20.55 | 20.5 | 20.5 | 20.95 | 20.45 | 24,010 |
| December 03, 2025 | 20.55 | 20.55 | 20.55 | 21.1 | 20.4 | 34,000 |
| December 02, 2025 | 20.3 | 20.6 | 20.6 | 20.9 | 20.3 | 16,000 |
| December 01, 2025 | 20.35 | 20.45 | 20.45 | 20.75 | 20.25 | 34,040 |
| November 28, 2025 | 20.35 | 20.45 | 20.45 | 20.75 | 20.35 | 15,311 |
| November 27, 2025 | 20.5 | 20.3 | 20.3 | 21.25 | 20.3 | 47,000 |
| November 26, 2025 | 20.3 | 20.55 | 20.55 | 21.15 | 20.05 | 48,016 |
| November 25, 2025 | 20.4 | 20.25 | 20.25 | 20.8 | 20.15 | 50,106 |
| November 24, 2025 | 20.3 | 20.25 | 20.25 | 21 | 20 | 74,649 |
| November 21, 2025 | 20.55 | 20.3 | 20.3 | 21.05 | 20.15 | 48,362 |
| November 20, 2025 | 20.65 | 20.65 | 20.65 | 20.9 | 20.5 | 57,444 |
| November 19, 2025 | 20.65 | 20.6 | 20.6 | 20.95 | 20.6 | 14,000 |
| November 18, 2025 | 20.65 | 20.85 | 20.85 | 21.55 | 20.65 | 40,263 |
| November 17, 2025 | 21.3 | 21 | 21 | 21.3 | 20.75 | 35,074 |
