20.70
+0.4(+1.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 20.45 | 20.5 | 20.5 | 20.8 | 19.9 | 1.17M |
| February 05, 2026 | 21.8 | 20.85 | 20.85 | 22.15 | 20.85 | 6.52M |
| February 04, 2026 | 19.7 | 20.95 | 20.95 | 20.95 | 19.7 | 1.7M |
| February 03, 2026 | 19.25 | 19.05 | 19.05 | 19.45 | 19 | 573,095 |
| February 02, 2026 | 19.5 | 19.15 | 19.15 | 19.5 | 19.1 | 434,208 |
| January 30, 2026 | 19.9 | 19.5 | 19.5 | 19.9 | 19.35 | 649,118 |
| January 29, 2026 | 20.4 | 19.95 | 19.95 | 20.4 | 19.9 | 846,146 |
| January 28, 2026 | 20.65 | 20.4 | 20.4 | 20.7 | 20.3 | 519,059 |
| January 27, 2026 | 20.9 | 20.45 | 20.45 | 21.1 | 20.3 | 914,663 |
| January 26, 2026 | 20.8 | 20.9 | 20.9 | 21.1 | 20.45 | 1.67M |
| January 23, 2026 | 20.9 | 20.8 | 20.8 | 21 | 20.7 | 501,610 |
| January 22, 2026 | 20.7 | 20.7 | 20.7 | 21.2 | 20.55 | 419,279 |
| January 21, 2026 | 20.85 | 20.5 | 20.5 | 21.05 | 20.5 | 1.05M |
| January 20, 2026 | 21.45 | 21 | 21 | 21.45 | 21 | 782,810 |
| January 19, 2026 | 20.95 | 21.5 | 21.5 | 21.85 | 20.8 | 2.1M |
| January 16, 2026 | 20.8 | 20.95 | 20.95 | 21.15 | 20.65 | 1.04M |
| January 15, 2026 | 21 | 20.65 | 20.65 | 21 | 20.5 | 488,801 |
| January 14, 2026 | 20.35 | 20.95 | 20.95 | 21.05 | 20.35 | 1.03M |
| January 13, 2026 | 20.55 | 20.2 | 20.2 | 20.55 | 20.15 | 1.19M |
| January 12, 2026 | 20.9 | 20.65 | 20.65 | 21.1 | 20.55 | 1.07M |
| January 09, 2026 | 20.9 | 20.65 | 20.65 | 20.9 | 19.9 | 1.8M |
| January 08, 2026 | 22 | 21 | 21 | 22 | 20.8 | 3.66M |
| January 07, 2026 | 21.5 | 22.2 | 22.2 | 22.2 | 21.1 | 10.97M |
| January 06, 2026 | 18.5 | 20.2 | 20.2 | 20.2 | 18.45 | 3.02M |
| January 05, 2026 | 18.9 | 18.4 | 18.4 | 18.95 | 18.25 | 1.06M |
| January 02, 2026 | 19 | 18.9 | 18.9 | 19.1 | 18.85 | 245,635 |
| December 31, 2025 | 19.05 | 18.95 | 18.95 | 19.15 | 18.9 | 281,511 |
| December 30, 2025 | 19.1 | 19.05 | 19.05 | 19.1 | 18.65 | 698,418 |
| December 29, 2025 | 19.1 | 19.1 | 19.1 | 19.4 | 19.05 | 513,370 |
| December 26, 2025 | 18.9 | 19.05 | 19.05 | 19.2 | 18.85 | 397,221 |
| December 24, 2025 | 19.45 | 19 | 19 | 19.45 | 18.9 | 382,739 |
| December 23, 2025 | 19.3 | 19.3 | 19.3 | 19.45 | 19.15 | 361,622 |
| December 22, 2025 | 19.3 | 19.25 | 19.25 | 19.4 | 19.2 | 394,555 |
| December 19, 2025 | 18.95 | 19.15 | 19.15 | 19.25 | 18.95 | 288,607 |
| December 18, 2025 | 19.15 | 19 | 19 | 19.15 | 18.9 | 338,726 |
| December 17, 2025 | 19.8 | 19.15 | 19.15 | 19.95 | 19.1 | 563,409 |
| December 16, 2025 | 19.3 | 19.65 | 19.65 | 19.95 | 19.1 | 604,430 |
| December 15, 2025 | 19.1 | 19.35 | 19.35 | 19.5 | 18.9 | 390,314 |
| December 12, 2025 | 18.9 | 19.05 | 19.05 | 19.2 | 18.9 | 475,390 |
| December 11, 2025 | 18.95 | 18.8 | 18.8 | 19.05 | 18.7 | 458,628 |
| December 10, 2025 | 19.1 | 18.9 | 18.9 | 19.3 | 18.9 | 591,307 |
| December 09, 2025 | 19.2 | 19.2 | 19.2 | 19.3 | 19.1 | 408,647 |
| December 08, 2025 | 19.4 | 19.25 | 19.25 | 19.5 | 19.2 | 527,575 |
| December 05, 2025 | 19.75 | 19.25 | 19.25 | 19.75 | 19.05 | 728,886 |
| December 04, 2025 | 20.1 | 19.75 | 19.75 | 20.25 | 19.65 | 541,000 |
| December 03, 2025 | 20 | 20.1 | 20.1 | 20.15 | 19.9 | 221,682 |
| December 02, 2025 | 19.9 | 19.9 | 19.9 | 20.05 | 19.85 | 161,113 |
| December 01, 2025 | 19.9 | 19.9 | 19.9 | 20.15 | 19.8 | 194,159 |
| November 28, 2025 | 19.85 | 20.05 | 20.05 | 20.2 | 19.85 | 217,753 |
| November 27, 2025 | 19.85 | 19.95 | 19.95 | 20 | 19.85 | 160,310 |
| November 26, 2025 | 19.4 | 20 | 20 | 20.05 | 19.4 | 267,636 |
| November 25, 2025 | 19.05 | 19.35 | 19.35 | 19.55 | 19.05 | 313,493 |
| November 24, 2025 | 19 | 18.95 | 18.95 | 19.1 | 18.8 | 320,253 |
| November 21, 2025 | 19.3 | 19 | 19 | 19.3 | 18.9 | 333,871 |
| November 20, 2025 | 19.25 | 19.3 | 19.3 | 19.6 | 19.2 | 302,263 |
| November 19, 2025 | 19.8 | 19.15 | 19.15 | 19.8 | 18.85 | 778,631 |
| November 18, 2025 | 19.8 | 19.5 | 19.5 | 19.8 | 19.25 | 568,624 |
| November 17, 2025 | 19.95 | 19.9 | 19.9 | 20.3 | 19.75 | 352,803 |
| November 14, 2025 | 20.1 | 19.9 | 19.9 | 20.1 | 19.9 | 316,258 |
| November 13, 2025 | 20 | 20.1 | 20.1 | 20.25 | 19.85 | 218,616 |