20.50
+0.35(+1.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.25 | 20.5 | 20.5 | 20.55 | 20.15 | 969,430 |
| February 10, 2026 | 20.2 | 20.15 | 20.15 | 20.3 | 20 | 760,243 |
| February 09, 2026 | 20.35 | 20.25 | 20.25 | 20.6 | 20.05 | 1.1M |
| February 06, 2026 | 20.55 | 20.1 | 20.1 | 20.55 | 19.95 | 1.02M |
| February 05, 2026 | 21.05 | 20.6 | 20.6 | 21.2 | 20.6 | 1.13M |
| February 04, 2026 | 20.65 | 21 | 21 | 21.05 | 20.4 | 1.29M |
| February 03, 2026 | 20.9 | 20.65 | 20.65 | 21.2 | 20.55 | 906,966 |
| February 02, 2026 | 20.6 | 20.5 | 20.5 | 21.05 | 20.25 | 1.16M |
| January 30, 2026 | 21.35 | 20.65 | 20.65 | 21.7 | 20.55 | 2.65M |
| January 29, 2026 | 21.2 | 20.95 | 20.95 | 21.2 | 20.75 | 1.34M |
| January 28, 2026 | 21.85 | 21.2 | 21.2 | 21.95 | 21.2 | 1.7M |
| January 27, 2026 | 22.4 | 21.8 | 21.8 | 22.5 | 21.7 | 1.31M |
| January 26, 2026 | 22.6 | 22.35 | 22.35 | 22.85 | 22.35 | 1.5M |
| January 23, 2026 | 22.95 | 22.65 | 22.65 | 22.95 | 22.45 | 1.55M |
| January 22, 2026 | 22.7 | 22.7 | 22.7 | 23.25 | 22.4 | 2.1M |
| January 21, 2026 | 22.3 | 22.45 | 22.45 | 22.85 | 22.3 | 1.33M |
| January 20, 2026 | 22.8 | 22.45 | 22.45 | 22.95 | 22.4 | 1.58M |
| January 19, 2026 | 22.4 | 22.8 | 22.8 | 22.9 | 22.3 | 1.88M |
| January 16, 2026 | 22.85 | 22.4 | 22.4 | 22.95 | 22.4 | 1.32M |
| January 15, 2026 | 23 | 22.85 | 22.85 | 23.1 | 22.45 | 1.25M |
| January 14, 2026 | 21.95 | 22.9 | 22.9 | 23 | 21.95 | 3.47M |
| January 13, 2026 | 21.95 | 21.95 | 21.95 | 22.35 | 21.65 | 1.18M |
| January 12, 2026 | 21.5 | 22.05 | 22.05 | 22.4 | 21.45 | 2.55M |
| January 09, 2026 | 21.45 | 21.55 | 21.55 | 21.75 | 21 | 1.18M |
| January 08, 2026 | 22.4 | 21.4 | 21.4 | 22.4 | 21.4 | 1.45M |
| January 07, 2026 | 21.7 | 22 | 22 | 22 | 21.55 | 950,840 |
| January 06, 2026 | 21.5 | 21.6 | 21.6 | 21.8 | 21.4 | 1.53M |
| January 05, 2026 | 22.4 | 21.6 | 21.6 | 22.5 | 21.45 | 1.62M |
| January 02, 2026 | 22.25 | 22.3 | 22.3 | 22.65 | 22.25 | 466,844 |
| December 31, 2025 | 22.25 | 22.25 | 22.25 | 22.55 | 22.15 | 611,718 |
| December 30, 2025 | 22.6 | 22.4 | 22.4 | 22.6 | 22.2 | 725,412 |
| December 29, 2025 | 22.95 | 22.65 | 22.65 | 23.1 | 22.65 | 611,301 |
| December 26, 2025 | 23.05 | 22.9 | 22.9 | 23.1 | 22.65 | 613,352 |
| December 24, 2025 | 23 | 22.85 | 22.85 | 23.25 | 22.85 | 553,021 |
| December 23, 2025 | 23.1 | 23 | 23 | 23.35 | 22.8 | 832,158 |
| December 22, 2025 | 22.8 | 23.05 | 23.05 | 23.15 | 22.8 | 951,033 |
| December 19, 2025 | 23 | 22.65 | 22.65 | 23.25 | 22.65 | 968,773 |
| December 18, 2025 | 23.2 | 22.8 | 22.8 | 23.3 | 22.65 | 730,595 |
| December 17, 2025 | 23.3 | 23.15 | 23.15 | 23.45 | 22.95 | 1.72M |
| December 16, 2025 | 23.1 | 23.15 | 23.15 | 23.45 | 22.7 | 1.14M |
| December 15, 2025 | 22.6 | 23.05 | 23.05 | 23.4 | 22.4 | 1.73M |
| December 12, 2025 | 22.7 | 22.75 | 22.75 | 23.1 | 22.55 | 1.66M |
| December 11, 2025 | 22.5 | 22.5 | 22.5 | 22.9 | 22.4 | 1.39M |
| December 10, 2025 | 22.95 | 22.35 | 22.35 | 23 | 22.25 | 2.63M |
| December 09, 2025 | 22.4 | 22.55 | 22.55 | 22.7 | 21.8 | 3.45M |
| December 08, 2025 | 21.5 | 21.95 | 21.95 | 22.05 | 21.35 | 805,868 |
| December 05, 2025 | 21.9 | 21.55 | 21.55 | 22.2 | 21.3 | 783,038 |
| December 04, 2025 | 21.95 | 21.85 | 21.85 | 22 | 21.75 | 826,719 |
| December 03, 2025 | 21.65 | 21.8 | 21.8 | 21.85 | 21.6 | 457,234 |
| December 02, 2025 | 21.85 | 21.5 | 21.5 | 21.85 | 21.45 | 395,002 |
| December 01, 2025 | 22 | 21.45 | 21.45 | 22.05 | 21.45 | 1.28M |
| November 28, 2025 | 21.55 | 21.6 | 21.6 | 21.65 | 21.4 | 336,741 |
| November 27, 2025 | 21.6 | 21.5 | 21.5 | 21.75 | 21.4 | 872,983 |
| November 26, 2025 | 21.1 | 21.6 | 21.6 | 21.7 | 21.1 | 1.92M |
| November 25, 2025 | 20.6 | 20.95 | 20.95 | 21 | 20.5 | 1.04M |
| November 24, 2025 | 20.4 | 20.35 | 20.35 | 20.8 | 20.3 | 440,231 |
| November 21, 2025 | 20.55 | 20.25 | 20.25 | 20.9 | 20.1 | 1.95M |
| November 20, 2025 | 21 | 20.8 | 20.8 | 21.2 | 20.7 | 486,962 |
| November 19, 2025 | 20.85 | 20.6 | 20.6 | 21.25 | 20.55 | 1.33M |
| November 18, 2025 | 20.95 | 21 | 21 | 21.35 | 20.8 | 1.09M |