10.95
+0.45(+4.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 10.6 | 10.5 | 10.5 | 10.6 | 10.4 | 79,552 |
| February 05, 2026 | 10.65 | 10.6 | 10.6 | 10.65 | 10.6 | 31,232 |
| February 04, 2026 | 10.6 | 10.6 | 10.6 | 10.65 | 10.5 | 20,326 |
| February 03, 2026 | 10.75 | 10.6 | 10.6 | 10.75 | 10.5 | 43,906 |
| February 02, 2026 | 10.7 | 10.75 | 10.75 | 10.75 | 10.55 | 42,965 |
| January 30, 2026 | 10.7 | 10.75 | 10.75 | 10.75 | 10.65 | 61,069 |
| January 29, 2026 | 10.75 | 10.75 | 10.75 | 10.85 | 10.7 | 56,239 |
| January 28, 2026 | 11 | 10.9 | 10.9 | 11 | 10.85 | 47,257 |
| January 27, 2026 | 11.1 | 11 | 11 | 11.1 | 10.8 | 92,802 |
| January 26, 2026 | 10.9 | 11 | 11 | 11.3 | 10.7 | 126,076 |
| January 23, 2026 | 11.1 | 10.95 | 10.95 | 11.1 | 10.7 | 121,362 |
| January 22, 2026 | 10.85 | 11.1 | 11.1 | 11.2 | 10.85 | 152,181 |
| January 21, 2026 | 10.95 | 10.75 | 10.75 | 10.95 | 10.7 | 142,620 |
| January 20, 2026 | 11.2 | 11 | 11 | 11.2 | 11 | 85,571 |
| January 19, 2026 | 11.15 | 11.2 | 11.2 | 11.2 | 11.05 | 69,749 |
| January 16, 2026 | 11.3 | 11.15 | 11.15 | 11.3 | 11.1 | 51,703 |
| January 15, 2026 | 11.2 | 11.3 | 11.3 | 11.3 | 11.15 | 53,795 |
| January 14, 2026 | 11.05 | 11.2 | 11.2 | 11.3 | 11.05 | 115,459 |
| January 13, 2026 | 11.1 | 11.05 | 11.05 | 11.15 | 11.05 | 44,253 |
| January 12, 2026 | 11.2 | 11.2 | 11.2 | 11.2 | 11.15 | 53,952 |
| January 09, 2026 | 11.1 | 11.35 | 11.35 | 11.4 | 11.1 | 79,736 |
| January 08, 2026 | 11.45 | 11.35 | 11.35 | 11.45 | 11.1 | 156,503 |
| January 07, 2026 | 11.25 | 11.3 | 11.3 | 11.4 | 11.1 | 196,463 |
| January 06, 2026 | 11.9 | 11.25 | 11.25 | 12.05 | 11.15 | 1.32M |
| January 05, 2026 | 10.5 | 11.55 | 11.55 | 11.55 | 10.3 | 510,751 |
| January 02, 2026 | 10.35 | 10.5 | 10.5 | 10.5 | 10.15 | 76,799 |
| December 31, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.2 | 83,712 |
| December 30, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.4 | 16,851 |
| December 29, 2025 | 10.5 | 10.45 | 10.45 | 10.65 | 10.45 | 22,697 |
| December 26, 2025 | 10.45 | 10.5 | 10.5 | 10.6 | 10.45 | 46,070 |
| December 24, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.3 | 75,979 |
| December 23, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.4 | 15,028 |
| December 22, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 59,740 |
| December 19, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.4 | 42,178 |
| December 18, 2025 | 10.45 | 10.55 | 10.55 | 10.55 | 10.45 | 23,625 |
| December 17, 2025 | 10.55 | 10.65 | 10.65 | 10.65 | 10.55 | 5,347 |
| December 16, 2025 | 10.45 | 10.6 | 10.6 | 10.6 | 10.35 | 93,138 |
| December 15, 2025 | 10.45 | 10.55 | 10.55 | 10.6 | 10.3 | 44,564 |
| December 12, 2025 | 10.5 | 10.55 | 10.55 | 10.55 | 10.5 | 13,592 |
| December 11, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.45 | 37,961 |
| December 10, 2025 | 10.8 | 10.5 | 10.5 | 10.9 | 10.5 | 34,560 |
| December 09, 2025 | 10.5 | 10.6 | 10.6 | 10.6 | 10.45 | 15,010 |
| December 08, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.5 | 37,098 |
| December 05, 2025 | 10.65 | 10.6 | 10.6 | 10.65 | 10.5 | 43,740 |
| December 04, 2025 | 10.8 | 10.65 | 10.65 | 10.8 | 10.6 | 27,264 |
| December 03, 2025 | 10.85 | 10.6 | 10.6 | 10.9 | 10.55 | 35,391 |
| December 02, 2025 | 10.6 | 10.8 | 10.8 | 11 | 10.5 | 65,221 |
| December 01, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.55 | 5,079 |
| November 28, 2025 | 10.5 | 10.55 | 10.55 | 10.65 | 10.45 | 36,744 |
| November 27, 2025 | 10.45 | 10.5 | 10.5 | 10.5 | 10.45 | 17,860 |
| November 26, 2025 | 10.45 | 10.5 | 10.5 | 10.55 | 10.4 | 16,357 |
| November 25, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.45 | 15,495 |
| November 24, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 39,413 |
| November 21, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.4 | 27,260 |
| November 20, 2025 | 10.4 | 10.65 | 10.65 | 10.65 | 10.4 | 27,034 |
| November 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.4 | 21,998 |
| November 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 13,329 |
| November 17, 2025 | 10.75 | 10.6 | 10.6 | 10.75 | 10.6 | 21,862 |
| November 14, 2025 | 10.7 | 10.75 | 10.75 | 10.85 | 10.7 | 56,731 |
| November 13, 2025 | 10.65 | 10.65 | 10.65 | 10.75 | 10.6 | 16,939 |