20.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 20.3 | 20 | 20 | 20.3 | 19.8 | 52,444 |
| February 10, 2026 | 20.3 | 20 | 20 | 20.3 | 19.95 | 44,351 |
| February 09, 2026 | 20.3 | 19.95 | 19.95 | 20.5 | 19.95 | 47,306 |
| February 06, 2026 | 20.35 | 20.1 | 20.1 | 20.35 | 19.85 | 49,443 |
| February 05, 2026 | 20.15 | 20.4 | 20.4 | 20.75 | 20.15 | 98,750 |
| February 04, 2026 | 20.2 | 20.15 | 20.15 | 20.3 | 20.05 | 48,230 |
| February 03, 2026 | 20.25 | 20.1 | 20.1 | 20.25 | 20.05 | 33,127 |
| February 02, 2026 | 20.3 | 20.25 | 20.25 | 20.3 | 19.95 | 91,320 |
| January 30, 2026 | 20.5 | 20.3 | 20.3 | 20.5 | 20.25 | 39,636 |
| January 29, 2026 | 20.5 | 20.45 | 20.45 | 20.6 | 20.3 | 75,092 |
| January 28, 2026 | 20.6 | 20.35 | 20.35 | 20.7 | 20.3 | 39,902 |
| January 27, 2026 | 20.5 | 20.4 | 20.4 | 20.6 | 20.35 | 37,575 |
| January 26, 2026 | 20.45 | 20.4 | 20.4 | 20.9 | 20.3 | 90,143 |
| January 23, 2026 | 20.6 | 20.6 | 20.6 | 20.6 | 20.4 | 36,624 |
| January 22, 2026 | 20.6 | 20.5 | 20.5 | 20.8 | 20.5 | 40,572 |
| January 21, 2026 | 20.8 | 20.45 | 20.45 | 21.1 | 20.4 | 39,105 |
| January 20, 2026 | 20.9 | 20.7 | 20.7 | 21.2 | 20.65 | 53,712 |
| January 19, 2026 | 21 | 20.85 | 20.85 | 21 | 20.7 | 67,735 |
| January 16, 2026 | 21 | 20.6 | 20.6 | 21 | 20.4 | 53,449 |
| January 15, 2026 | 21.2 | 20.5 | 20.5 | 21.2 | 20.45 | 44,276 |
| January 14, 2026 | 20.85 | 20.75 | 20.75 | 20.85 | 20.3 | 43,726 |
| January 13, 2026 | 20.6 | 20.3 | 20.3 | 20.75 | 20.3 | 40,623 |
| January 12, 2026 | 20.85 | 20.5 | 20.5 | 20.85 | 20.45 | 27,620 |
| January 09, 2026 | 21.25 | 20.35 | 20.35 | 21.25 | 20.35 | 114,148 |
| January 08, 2026 | 21.4 | 20.9 | 20.9 | 21.55 | 20.85 | 128,883 |
| January 07, 2026 | 21.45 | 21.35 | 21.35 | 21.65 | 21.2 | 61,672 |
| January 06, 2026 | 21.65 | 21.4 | 21.4 | 21.65 | 21.05 | 185,184 |
| January 05, 2026 | 22.2 | 21.65 | 21.65 | 22.9 | 21.35 | 609,829 |
| January 02, 2026 | 20.6 | 22.25 | 22.25 | 22.4 | 20.25 | 636,382 |
| December 31, 2025 | 20.4 | 20.4 | 20.4 | 20.4 | 20.3 | 15,537 |
| December 30, 2025 | 20.4 | 20.4 | 20.4 | 20.8 | 20.3 | 39,084 |
| December 29, 2025 | 20.15 | 20.4 | 20.4 | 20.6 | 20.15 | 68,243 |
| December 26, 2025 | 20.3 | 20.1 | 20.1 | 20.3 | 20.1 | 24,777 |
| December 24, 2025 | 20.35 | 20.15 | 20.15 | 20.35 | 20.15 | 29,378 |
| December 23, 2025 | 20.25 | 20.25 | 20.25 | 20.4 | 20.1 | 33,516 |
| December 22, 2025 | 20.4 | 20.25 | 20.25 | 20.45 | 20.15 | 23,117 |
| December 19, 2025 | 20.4 | 20.45 | 20.45 | 20.45 | 20.25 | 45,705 |
| December 18, 2025 | 20.2 | 20.35 | 20.35 | 20.4 | 20.1 | 20,217 |
| December 17, 2025 | 20.4 | 20.2 | 20.2 | 20.45 | 20.2 | 22,825 |
| December 16, 2025 | 20.4 | 20.05 | 20.05 | 20.95 | 20 | 51,370 |
| December 15, 2025 | 20.35 | 20.25 | 20.25 | 20.35 | 20.25 | 26,040 |
| December 12, 2025 | 20.3 | 20.4 | 20.4 | 20.4 | 20.1 | 61,097 |
| December 11, 2025 | 20.35 | 20.2 | 20.2 | 20.4 | 20.2 | 18,169 |
| December 10, 2025 | 20.35 | 20.35 | 20.35 | 20.4 | 20.3 | 11,365 |
| December 09, 2025 | 20.4 | 20.3 | 20.3 | 20.4 | 20.1 | 20,667 |
| December 08, 2025 | 20.35 | 20.4 | 20.4 | 20.45 | 20.25 | 43,888 |
| December 05, 2025 | 20.25 | 20.15 | 20.15 | 20.5 | 20.15 | 22,532 |
| December 04, 2025 | 20.3 | 20.15 | 20.15 | 20.3 | 20.1 | 43,643 |
| December 03, 2025 | 20.45 | 20.3 | 20.3 | 20.45 | 20.1 | 54,749 |
| December 02, 2025 | 20.5 | 20.35 | 20.35 | 20.5 | 20.2 | 20,526 |
| December 01, 2025 | 20.25 | 20.4 | 20.4 | 20.9 | 20.1 | 41,878 |
| November 28, 2025 | 20.1 | 20.1 | 20.1 | 20.25 | 20 | 41,745 |
| November 27, 2025 | 20 | 20.1 | 20.1 | 20.2 | 19.8 | 23,677 |
| November 26, 2025 | 20 | 20 | 20 | 20.05 | 20 | 22,481 |
| November 25, 2025 | 19.9 | 19.95 | 19.95 | 20.2 | 19.75 | 46,668 |
| November 24, 2025 | 20 | 19.9 | 19.9 | 20.2 | 19.2 | 60,480 |
| November 21, 2025 | 20.35 | 19.6 | 19.6 | 20.7 | 19.5 | 108,631 |
| November 20, 2025 | 20.4 | 20.35 | 20.35 | 20.45 | 20.3 | 21,168 |
| November 19, 2025 | 20.4 | 20.35 | 20.35 | 20.4 | 20.2 | 25,219 |
| November 18, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 19.95 | 109,115 |