8.93
+0.14(+1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.85 | 8.93 | 8.93 | 8.99 | 8.85 | 2.29M |
| January 13, 2026 | 8.75 | 8.79 | 8.79 | 8.85 | 8.64 | 1.91M |
| January 12, 2026 | 8.7 | 8.75 | 8.75 | 9 | 8.67 | 3.02M |
| January 09, 2026 | 8.95 | 8.64 | 8.64 | 8.97 | 8.63 | 2.33M |
| January 08, 2026 | 9.08 | 8.83 | 8.83 | 9.22 | 8.76 | 3.71M |
| January 07, 2026 | 8.73 | 8.93 | 8.93 | 8.98 | 8.73 | 3.18M |
| January 06, 2026 | 8.65 | 8.69 | 8.69 | 8.72 | 8.6 | 1.28M |
| January 05, 2026 | 8.71 | 8.58 | 8.58 | 8.77 | 8.56 | 1.1M |
| January 02, 2026 | 8.85 | 8.68 | 8.68 | 8.88 | 8.54 | 2.17M |
| December 31, 2025 | 9 | 8.86 | 8.86 | 9 | 8.79 | 2.58M |
| December 30, 2025 | 8.45 | 9.02 | 9.02 | 9.17 | 8.44 | 7.93M |
| December 29, 2025 | 8.41 | 8.44 | 8.44 | 8.54 | 8.4 | 842,791 |
| December 26, 2025 | 8.48 | 8.41 | 8.41 | 8.49 | 8.35 | 623,338 |
| December 24, 2025 | 8.58 | 8.45 | 8.45 | 8.62 | 8.39 | 1.93M |
| December 23, 2025 | 8.58 | 8.6 | 8.6 | 8.68 | 8.54 | 936,174 |
| December 22, 2025 | 8.5 | 8.57 | 8.57 | 8.61 | 8.5 | 1.87M |
| December 19, 2025 | 8.58 | 8.45 | 8.45 | 8.58 | 8.45 | 708,011 |
| December 18, 2025 | 8.49 | 8.46 | 8.46 | 8.56 | 8.45 | 792,465 |
| December 17, 2025 | 8.65 | 8.48 | 8.48 | 8.66 | 8.47 | 1.65M |
| December 16, 2025 | 8.79 | 8.65 | 8.65 | 8.79 | 8.61 | 1.18M |
| December 15, 2025 | 8.68 | 8.84 | 8.84 | 9.03 | 8.65 | 1.2M |
| December 12, 2025 | 8.91 | 8.77 | 8.77 | 8.99 | 8.75 | 879,607 |
| December 11, 2025 | 8.9 | 8.85 | 8.85 | 8.91 | 8.81 | 555,454 |
| December 10, 2025 | 8.97 | 8.84 | 8.84 | 8.99 | 8.82 | 579,566 |
| December 09, 2025 | 8.95 | 8.97 | 8.97 | 9.02 | 8.8 | 980,844 |
| December 08, 2025 | 9.13 | 8.94 | 8.94 | 9.13 | 8.85 | 1.42M |
| December 05, 2025 | 9.35 | 9.1 | 9.1 | 9.35 | 9.06 | 1.25M |
| December 04, 2025 | 9.37 | 9.29 | 9.29 | 9.37 | 9.22 | 1.13M |
| December 03, 2025 | 9.49 | 9.39 | 9.39 | 9.49 | 9.26 | 2.21M |
| December 02, 2025 | 9.38 | 9.46 | 9.46 | 9.98 | 9.35 | 7.29M |
| December 01, 2025 | 8.92 | 9.34 | 9.34 | 9.47 | 8.92 | 3.43M |
| November 28, 2025 | 8.82 | 8.92 | 8.92 | 8.96 | 8.78 | 1.22M |
| November 27, 2025 | 8.66 | 8.73 | 8.73 | 8.94 | 8.65 | 711,116 |
| November 26, 2025 | 8.49 | 8.61 | 8.61 | 8.61 | 8.41 | 569,359 |
| November 25, 2025 | 8.46 | 8.41 | 8.41 | 8.46 | 8.3 | 551,707 |
| November 24, 2025 | 8.5 | 8.38 | 8.38 | 8.64 | 8.34 | 583,362 |
| November 21, 2025 | 8.63 | 8.4 | 8.4 | 8.63 | 8.32 | 1.02M |
| November 20, 2025 | 8.61 | 8.52 | 8.52 | 8.77 | 8.51 | 912,494 |
| November 19, 2025 | 8.77 | 8.5 | 8.5 | 8.77 | 8.46 | 1.08M |
| November 18, 2025 | 8.75 | 8.74 | 8.74 | 8.99 | 8.68 | 822,754 |
| November 17, 2025 | 9.11 | 8.81 | 8.81 | 9.11 | 8.8 | 886,101 |
| November 14, 2025 | 9.15 | 9.11 | 9.11 | 9.2 | 8.92 | 942,879 |
| November 13, 2025 | 8.92 | 9.15 | 9.15 | 9.37 | 8.88 | 2.35M |
| November 12, 2025 | 8.73 | 8.9 | 8.9 | 8.95 | 8.73 | 1.25M |
| November 11, 2025 | 8.62 | 8.63 | 8.63 | 8.75 | 8.61 | 597,726 |
| November 10, 2025 | 8.82 | 8.58 | 8.58 | 8.83 | 8.5 | 885,202 |
| November 07, 2025 | 9.04 | 8.82 | 8.82 | 9.15 | 8.82 | 1.69M |
| November 06, 2025 | 8.39 | 9.05 | 9.05 | 9.08 | 8.37 | 2.53M |
| November 05, 2025 | 8.5 | 8.32 | 8.32 | 8.5 | 8.13 | 767,913 |
| November 04, 2025 | 8.37 | 8.4 | 8.4 | 8.65 | 8.33 | 614,483 |
| November 03, 2025 | 8.46 | 8.31 | 8.31 | 8.62 | 8.3 | 852,186 |
| October 31, 2025 | 8.65 | 8.44 | 8.44 | 8.65 | 8.43 | 1.07M |
| October 30, 2025 | 8.75 | 8.64 | 8.64 | 8.83 | 8.63 | 668,248 |
| October 29, 2025 | 8.84 | 8.75 | 8.75 | 8.91 | 8.72 | 609,605 |
| October 28, 2025 | 9.03 | 8.83 | 8.83 | 9.08 | 8.81 | 759,446 |
| October 27, 2025 | 9.08 | 9.01 | 9.01 | 9.15 | 8.92 | 713,571 |
| October 23, 2025 | 8.8 | 8.98 | 8.98 | 9.11 | 8.8 | 1.09M |
| October 22, 2025 | 8.74 | 8.84 | 8.84 | 8.9 | 8.74 | 569,799 |
| October 21, 2025 | 8.77 | 8.72 | 8.72 | 8.79 | 8.72 | 533,580 |
| October 20, 2025 | 8.95 | 8.75 | 8.75 | 9.1 | 8.72 | 833,692 |