5.19
-0.08(-1.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 5.27 | 5.19 | 5.19 | 5.3 | 5.16 | 382,089 |
| February 10, 2026 | 5.33 | 5.27 | 5.27 | 5.4 | 5.25 | 253,392 |
| February 09, 2026 | 5.46 | 5.31 | 5.31 | 5.46 | 5.31 | 387,023 |
| February 06, 2026 | 5.45 | 5.38 | 5.38 | 5.45 | 5.34 | 273,056 |
| February 05, 2026 | 5.49 | 5.45 | 5.45 | 5.57 | 5.43 | 482,246 |
| February 04, 2026 | 5.38 | 5.5 | 5.5 | 5.65 | 5.38 | 569,302 |
| February 03, 2026 | 5.72 | 5.49 | 5.49 | 5.8 | 5.46 | 1.12M |
| February 02, 2026 | 5.62 | 5.62 | 5.62 | 5.9 | 5.6 | 1.94M |
| January 30, 2026 | 5.79 | 5.56 | 5.56 | 5.79 | 5.53 | 603,459 |
| January 29, 2026 | 5.87 | 5.73 | 5.73 | 5.87 | 5.65 | 845,851 |
| January 28, 2026 | 6.2 | 5.87 | 5.87 | 6.25 | 5.68 | 3.98M |
| January 27, 2026 | 5.73 | 6.16 | 6.16 | 6.16 | 5.71 | 2.31M |
| January 26, 2026 | 5.82 | 5.6 | 5.6 | 5.82 | 5.59 | 1.43M |
| January 23, 2026 | 6.33 | 5.82 | 5.82 | 6.33 | 5.8 | 6.22M |
| January 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.92M |
| January 21, 2026 | 4.85 | 5.33 | 5.33 | 5.33 | 4.85 | 2.08M |
| January 20, 2026 | 4.92 | 4.85 | 4.85 | 4.92 | 4.85 | 319,108 |
| January 19, 2026 | 4.79 | 4.89 | 4.89 | 4.89 | 4.79 | 394,525 |
| January 16, 2026 | 4.87 | 4.78 | 4.78 | 4.91 | 4.76 | 626,729 |
| January 15, 2026 | 4.88 | 4.87 | 4.87 | 4.89 | 4.85 | 123,366 |
| January 14, 2026 | 4.87 | 4.86 | 4.86 | 4.88 | 4.85 | 206,342 |
| January 13, 2026 | 4.86 | 4.83 | 4.83 | 4.87 | 4.81 | 136,645 |
| January 12, 2026 | 4.86 | 4.84 | 4.84 | 4.91 | 4.83 | 321,290 |
| January 09, 2026 | 4.83 | 4.85 | 4.85 | 4.9 | 4.81 | 212,153 |
| January 08, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.85 | 470,197 |
| January 07, 2026 | 4.75 | 4.84 | 4.84 | 4.84 | 4.75 | 159,080 |
| January 06, 2026 | 4.77 | 4.75 | 4.75 | 4.8 | 4.73 | 250,325 |
| January 05, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.71 | 271,902 |
| January 02, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.76 | 203,859 |
| December 31, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.77 | 184,470 |
| December 30, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.77 | 189,984 |
| December 29, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.81 | 469,216 |
| December 26, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 112,819 |
| December 24, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.87 | 353,308 |
| December 23, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.87 | 575,426 |
| December 22, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.89 | 452,622 |
| December 19, 2025 | 4.92 | 4.9 | 4.9 | 4.92 | 4.87 | 134,592 |
| December 18, 2025 | 4.93 | 4.89 | 4.89 | 4.95 | 4.88 | 244,795 |
| December 17, 2025 | 5 | 4.95 | 4.95 | 5 | 4.95 | 423,972 |
| December 16, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 142,138 |
| December 15, 2025 | 4.89 | 4.98 | 4.98 | 5.02 | 4.86 | 360,196 |
| December 12, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.88 | 545,225 |
| December 11, 2025 | 4.9 | 4.87 | 4.87 | 4.95 | 4.84 | 358,112 |
| December 10, 2025 | 4.95 | 4.84 | 4.84 | 4.96 | 4.84 | 223,198 |
| December 09, 2025 | 5 | 4.91 | 4.91 | 5 | 4.89 | 105,635 |
| December 08, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 116,976 |
| December 05, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.9 | 726,346 |
| December 04, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.93 | 86,020 |
| December 03, 2025 | 5 | 5 | 5 | 5.03 | 4.98 | 71,257 |
| December 02, 2025 | 4.94 | 4.99 | 4.99 | 5.04 | 4.94 | 203,672 |
| December 01, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.9 | 406,386 |
| November 28, 2025 | 4.9 | 4.93 | 4.93 | 4.98 | 4.9 | 170,840 |
| November 27, 2025 | 4.88 | 4.92 | 4.92 | 4.92 | 4.85 | 232,390 |
| November 26, 2025 | 4.85 | 4.87 | 4.87 | 4.95 | 4.85 | 255,950 |
| November 25, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.82 | 134,662 |
| November 24, 2025 | 4.93 | 4.84 | 4.84 | 4.96 | 4.77 | 374,083 |
| November 21, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.85 | 200,088 |
| November 20, 2025 | 4.92 | 4.96 | 4.96 | 5.06 | 4.92 | 128,639 |
| November 19, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.87 | 161,434 |
| November 18, 2025 | 4.96 | 4.95 | 4.95 | 5 | 4.95 | 234,699 |