8.15
+0.01(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.08 | 8.14 | 8.14 | 8.19 | 8.07 | 19.07M |
| January 13, 2026 | 8.13 | 8.07 | 8.07 | 8.14 | 7.94 | 16.7M |
| January 12, 2026 | 7.93 | 8.11 | 8.11 | 8.11 | 7.92 | 21.07M |
| January 09, 2026 | 8.07 | 7.89 | 7.89 | 8.16 | 7.86 | 21.22M |
| January 08, 2026 | 8.12 | 8.02 | 8.02 | 8.23 | 8.02 | 27.1M |
| January 07, 2026 | 7.85 | 8.05 | 8.05 | 8.16 | 7.85 | 36.53M |
| January 06, 2026 | 7.68 | 7.85 | 7.85 | 7.86 | 7.66 | 19.19M |
| January 05, 2026 | 7.72 | 7.68 | 7.68 | 7.84 | 7.67 | 19.73M |
| January 02, 2026 | 7.82 | 7.71 | 7.71 | 7.86 | 7.69 | 17.17M |
| December 31, 2025 | 7.86 | 7.77 | 7.77 | 7.91 | 7.75 | 14.06M |
| December 30, 2025 | 7.9 | 7.86 | 7.86 | 7.9 | 7.79 | 10.78M |
| December 29, 2025 | 7.83 | 7.88 | 7.88 | 7.95 | 7.83 | 8.44M |
| December 26, 2025 | 7.9 | 7.83 | 7.83 | 7.93 | 7.83 | 8.93M |
| December 24, 2025 | 8.02 | 7.88 | 7.88 | 8.09 | 7.88 | 13.1M |
| December 23, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 8 | 9.32M |
| December 22, 2025 | 7.94 | 8.05 | 8.05 | 8.06 | 7.91 | 14.29M |
| December 19, 2025 | 7.84 | 7.91 | 7.91 | 7.99 | 7.84 | 15.44M |
| December 18, 2025 | 7.75 | 7.81 | 7.81 | 7.86 | 7.72 | 10.51M |
| December 17, 2025 | 7.81 | 7.75 | 7.75 | 7.87 | 7.73 | 12.76M |
| December 16, 2025 | 7.95 | 7.75 | 7.75 | 7.95 | 7.72 | 18.62M |
| December 15, 2025 | 7.76 | 7.94 | 7.94 | 8.1 | 7.71 | 28.21M |
| December 12, 2025 | 7.88 | 7.78 | 7.78 | 7.94 | 7.74 | 17.07M |
| December 11, 2025 | 7.76 | 7.81 | 7.81 | 7.85 | 7.74 | 10.86M |
| December 10, 2025 | 7.86 | 7.72 | 7.72 | 7.93 | 7.72 | 16.38M |
| December 09, 2025 | 7.88 | 7.81 | 7.81 | 7.89 | 7.79 | 17.72M |
| December 08, 2025 | 8 | 7.88 | 7.88 | 8 | 7.84 | 19.05M |
| December 05, 2025 | 8.1 | 8.01 | 8.01 | 8.12 | 7.99 | 17.82M |
| December 04, 2025 | 8.17 | 8.1 | 8.1 | 8.23 | 8.08 | 13.63M |
| December 03, 2025 | 8.32 | 8.17 | 8.17 | 8.32 | 8.16 | 18.95M |
| December 02, 2025 | 8.16 | 8.32 | 8.32 | 8.4 | 8.12 | 22.78M |
| December 01, 2025 | 8.23 | 8.16 | 8.16 | 8.33 | 8.14 | 17.44M |
| November 28, 2025 | 8.27 | 8.23 | 8.23 | 8.37 | 8.19 | 17.95M |
| November 27, 2025 | 8.15 | 8.2 | 8.2 | 8.3 | 8.15 | 25.15M |
| November 26, 2025 | 8.02 | 8.14 | 8.14 | 8.26 | 8.02 | 23.28M |
| November 25, 2025 | 8.18 | 8 | 8 | 8.25 | 7.93 | 29.71M |
| November 24, 2025 | 8.28 | 8.11 | 8.11 | 8.4 | 8.07 | 31.29M |
| November 21, 2025 | 8.32 | 8.26 | 8.26 | 8.51 | 8.21 | 25.24M |
| November 20, 2025 | 8.31 | 8.42 | 8.42 | 8.49 | 8.25 | 28.86M |
| November 19, 2025 | 8.57 | 8.2 | 8.2 | 8.58 | 8.19 | 40.86M |
| November 18, 2025 | 8.75 | 8.54 | 8.54 | 8.8 | 8.51 | 38.54M |
| November 17, 2025 | 8.99 | 8.79 | 8.79 | 9.09 | 8.7 | 40.88M |
| November 14, 2025 | 8.83 | 8.91 | 8.91 | 9.14 | 8.75 | 70.89M |
| November 13, 2025 | 8.5 | 8.88 | 8.88 | 9.22 | 8.48 | 120.63M |
| November 12, 2025 | 8.49 | 8.5 | 8.5 | 8.74 | 8.4 | 95.41M |
| November 11, 2025 | 8.5 | 8.34 | 8.34 | 8.65 | 8.24 | 88.56M |
| November 10, 2025 | 9.41 | 8.66 | 8.66 | 9.41 | 8.48 | 161.86M |
| November 07, 2025 | 10.5 | 9.42 | 9.42 | 10.6 | 9.26 | 378.44M |
| November 06, 2025 | 9.37 | 9.75 | 9.75 | 9.75 | 9.36 | 117.99M |
| November 05, 2025 | 8.58 | 8.87 | 8.87 | 8.87 | 8.24 | 260.23M |
| November 04, 2025 | 7.67 | 8.07 | 8.07 | 8.07 | 7.67 | 56.31M |
| November 03, 2025 | 7.52 | 7.34 | 7.34 | 7.52 | 7.33 | 16.61M |
| October 31, 2025 | 7.63 | 7.51 | 7.51 | 7.65 | 7.5 | 19.76M |
| October 30, 2025 | 7.72 | 7.64 | 7.64 | 7.75 | 7.6 | 15.93M |
| October 29, 2025 | 7.47 | 7.68 | 7.68 | 7.8 | 7.42 | 39.25M |
| October 28, 2025 | 7.49 | 7.43 | 7.43 | 7.55 | 7.35 | 19.9M |
| October 27, 2025 | 7.41 | 7.47 | 7.47 | 7.48 | 7.35 | 19.63M |
| October 23, 2025 | 7.3 | 7.32 | 7.32 | 7.4 | 7.25 | 13.05M |
| October 22, 2025 | 7.28 | 7.31 | 7.31 | 7.38 | 7.27 | 7.05M |
| October 21, 2025 | 7.35 | 7.28 | 7.28 | 7.35 | 7.25 | 6.62M |
| October 20, 2025 | 7.38 | 7.31 | 7.31 | 7.5 | 7.26 | 11.14M |