7.92
+0.05(+0.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 7.88 | 7.92 | 7.92 | 7.98 | 7.84 | 12.77M |
| February 10, 2026 | 7.98 | 7.87 | 7.87 | 8.01 | 7.83 | 11.2M |
| February 09, 2026 | 7.91 | 7.98 | 7.98 | 8.02 | 7.85 | 11.54M |
| February 06, 2026 | 7.99 | 7.85 | 7.85 | 7.99 | 7.8 | 15.21M |
| February 05, 2026 | 8.03 | 8.01 | 8.01 | 8.09 | 8 | 10.58M |
| February 04, 2026 | 7.84 | 8.04 | 8.04 | 8.05 | 7.79 | 13.49M |
| February 03, 2026 | 7.9 | 7.84 | 7.84 | 7.96 | 7.77 | 13M |
| February 02, 2026 | 7.98 | 7.83 | 7.83 | 7.98 | 7.8 | 19.47M |
| January 30, 2026 | 8.16 | 8 | 8 | 8.19 | 8 | 22.48M |
| January 29, 2026 | 8.24 | 8.16 | 8.16 | 8.25 | 8.07 | 25.46M |
| January 28, 2026 | 8.3 | 8.24 | 8.24 | 8.35 | 8.13 | 31.12M |
| January 27, 2026 | 8.54 | 8.26 | 8.26 | 8.56 | 8.24 | 34.26M |
| January 26, 2026 | 8.18 | 8.36 | 8.36 | 8.5 | 8.17 | 65.63M |
| January 23, 2026 | 8.15 | 8.1 | 8.1 | 8.25 | 8.07 | 15.88M |
| January 22, 2026 | 8.11 | 8.11 | 8.11 | 8.27 | 8.06 | 18.87M |
| January 21, 2026 | 8.2 | 8.08 | 8.08 | 8.2 | 8.02 | 17.39M |
| January 20, 2026 | 8.33 | 8.15 | 8.15 | 8.33 | 8.14 | 19.14M |
| January 19, 2026 | 8.12 | 8.33 | 8.35 | 8.39 | 8.08 | 29.83M |
| January 16, 2026 | 8.27 | 8.13 | 8.13 | 8.28 | 8.13 | 18.91M |
| January 15, 2026 | 8.12 | 8.27 | 8.27 | 8.39 | 8.12 | 28.87M |
| 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 |