18.30
+0.55(+3.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 18.15 | 18.3 | 18.3 | 18.4 | 18.15 | 4.78M |
| February 10, 2026 | 17.8 | 17.75 | 17.75 | 17.9 | 17.75 | 2.45M |
| February 09, 2026 | 17.95 | 17.8 | 17.8 | 18 | 17.8 | 1.73M |
| February 06, 2026 | 17.9 | 17.8 | 17.8 | 17.9 | 17.7 | 1.95M |
| February 05, 2026 | 17.9 | 17.9 | 17.9 | 18.05 | 17.9 | 1.61M |
| February 04, 2026 | 17.85 | 17.9 | 17.9 | 17.95 | 17.75 | 1.44M |
| February 03, 2026 | 17.85 | 17.85 | 17.85 | 18 | 17.75 | 2.33M |
| February 02, 2026 | 17.9 | 17.8 | 17.8 | 17.9 | 17.7 | 3.09M |
| January 30, 2026 | 18.1 | 17.9 | 17.9 | 18.2 | 17.9 | 2.46M |
| January 29, 2026 | 18.2 | 18.1 | 18.1 | 18.35 | 18.1 | 1.55M |
| January 28, 2026 | 18.45 | 18.15 | 18.15 | 18.5 | 18.15 | 2.55M |
| January 27, 2026 | 18.7 | 18.45 | 18.45 | 18.8 | 18.4 | 2.35M |
| January 26, 2026 | 18.95 | 18.7 | 18.7 | 18.95 | 18.7 | 1.7M |
| January 23, 2026 | 18.65 | 18.65 | 18.65 | 18.85 | 18.6 | 1.74M |
| January 22, 2026 | 18.65 | 18.65 | 18.65 | 18.8 | 18.6 | 1.95M |
| January 21, 2026 | 18.55 | 18.6 | 18.6 | 18.6 | 18.4 | 3.18M |
| January 20, 2026 | 18.75 | 18.6 | 18.6 | 18.85 | 18.6 | 2.01M |
| January 19, 2026 | 18.6 | 18.8 | 18.8 | 18.95 | 18.6 | 2.92M |
| January 16, 2026 | 18.85 | 18.75 | 18.75 | 19 | 18.7 | 2.97M |
| January 15, 2026 | 18.9 | 18.9 | 18.9 | 19.1 | 18.8 | 1.87M |
| January 14, 2026 | 19 | 19 | 19 | 19.1 | 18.85 | 3.47M |
| January 13, 2026 | 18.75 | 18.9 | 18.9 | 19 | 18.6 | 5.6M |
| January 12, 2026 | 18.55 | 18.6 | 18.6 | 18.7 | 18.45 | 3.18M |
| January 09, 2026 | 18.7 | 18.6 | 18.6 | 18.8 | 18.45 | 5.18M |
| January 08, 2026 | 18.25 | 18.4 | 18.4 | 18.8 | 18.25 | 8.3M |
| January 07, 2026 | 17.8 | 18.25 | 18.25 | 18.3 | 17.8 | 4.34M |
| January 06, 2026 | 17.85 | 17.8 | 17.8 | 17.95 | 17.8 | 2.72M |
| January 05, 2026 | 17.8 | 17.85 | 17.85 | 18 | 17.75 | 3.03M |
| January 02, 2026 | 17.95 | 17.85 | 17.85 | 17.95 | 17.75 | 2.59M |
| December 31, 2025 | 17.85 | 17.8 | 17.8 | 17.9 | 17.75 | 2.66M |
| December 30, 2025 | 18.1 | 17.85 | 17.85 | 18.1 | 17.85 | 5.08M |
| December 29, 2025 | 18.2 | 18.2 | 18.2 | 18.3 | 18.05 | 4.03M |
| December 26, 2025 | 18.4 | 18.2 | 18.2 | 18.45 | 18.15 | 10.03M |
| December 24, 2025 | 18.55 | 18.4 | 18.4 | 18.55 | 18.15 | 9.6M |
| December 23, 2025 | 18.4 | 18.55 | 18.55 | 18.65 | 18.15 | 11.11M |
| December 22, 2025 | 18.3 | 18.35 | 18.35 | 18.35 | 17.9 | 9.59M |
| December 19, 2025 | 18.1 | 18.1 | 18.1 | 18.35 | 18.05 | 7.81M |
| December 18, 2025 | 17.95 | 18.05 | 18.05 | 18.3 | 17.95 | 7.73M |
| December 17, 2025 | 18.45 | 17.9 | 17.9 | 18.45 | 17.85 | 7.68M |
| December 16, 2025 | 18.3 | 18.25 | 18.25 | 18.45 | 18.2 | 4.36M |
| December 15, 2025 | 18.2 | 18.5 | 18.5 | 18.5 | 18.1 | 2.43M |
| December 12, 2025 | 18.15 | 18.3 | 18.3 | 18.35 | 18.15 | 927,988 |
| December 11, 2025 | 18.2 | 18.2 | 18.2 | 18.35 | 18 | 3.44M |
| December 10, 2025 | 18.8 | 18.4 | 18.4 | 18.8 | 18.35 | 2.99M |
| December 09, 2025 | 18.8 | 18.9 | 18.9 | 18.95 | 18.75 | 1.51M |
| December 08, 2025 | 18.6 | 18.8 | 18.8 | 18.85 | 18.6 | 1.6M |
| December 05, 2025 | 18.7 | 18.6 | 18.6 | 18.7 | 18.4 | 2.96M |
| December 04, 2025 | 18.7 | 18.75 | 18.75 | 18.8 | 18.55 | 1.57M |
| December 03, 2025 | 18.65 | 18.7 | 18.7 | 18.7 | 18.55 | 1.38M |
| December 02, 2025 | 18.6 | 18.65 | 18.65 | 18.9 | 18.55 | 1.47M |
| December 01, 2025 | 18.7 | 18.55 | 18.55 | 19.1 | 18.55 | 2.67M |
| November 28, 2025 | 18.45 | 18.75 | 18.75 | 18.9 | 18.45 | 3.84M |
| November 27, 2025 | 18.5 | 18.55 | 18.55 | 18.65 | 18.4 | 1.56M |
| November 26, 2025 | 18.25 | 18.5 | 18.5 | 18.5 | 18.2 | 2.69M |
| November 25, 2025 | 18.15 | 18.25 | 18.25 | 18.25 | 18 | 1.49M |
| November 24, 2025 | 18.05 | 18.15 | 18.15 | 18.3 | 17.9 | 2.32M |
| November 21, 2025 | 18.2 | 18.1 | 18.1 | 18.4 | 17.95 | 3.47M |
| November 20, 2025 | 17.9 | 18.15 | 18.15 | 18.2 | 17.85 | 2.52M |
| November 19, 2025 | 18 | 17.8 | 17.8 | 18 | 17.65 | 2.67M |
| November 18, 2025 | 18.45 | 17.9 | 17.9 | 18.5 | 17.65 | 7.7M |