10.05
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 9.94 | 9.8 | 9.8 | 9.94 | 9.68 | 3,251 |
| February 05, 2026 | 9.93 | 9.94 | 9.94 | 9.94 | 9.93 | 3,100 |
| February 04, 2026 | 9.8 | 9.98 | 9.98 | 9.98 | 9.8 | 9,050 |
| February 03, 2026 | 9.89 | 9.8 | 9.8 | 9.91 | 9.8 | 9,124 |
| February 02, 2026 | 9.99 | 9.89 | 9.89 | 9.99 | 9.89 | 7,000 |
| January 30, 2026 | 9.8 | 9.99 | 9.99 | 9.99 | 9.8 | 10,528 |
| January 29, 2026 | 10.4 | 10.1 | 10.1 | 10.4 | 10.1 | 9,655 |
| January 28, 2026 | 10 | 9.95 | 9.95 | 10.05 | 9.85 | 64,584 |
| January 27, 2026 | 9.84 | 9.92 | 9.92 | 9.92 | 9.84 | 36,216 |
| January 26, 2026 | 9.71 | 9.88 | 9.88 | 9.89 | 9.71 | 182,839 |
| January 23, 2026 | 9.95 | 9.79 | 9.79 | 9.99 | 9.7 | 173,102 |
| January 22, 2026 | 9.87 | 10.05 | 10.05 | 10.05 | 9.85 | 26,663 |
| January 21, 2026 | 9.9 | 9.8 | 9.8 | 10 | 9.79 | 14,515 |
| January 20, 2026 | 9.91 | 9.9 | 9.9 | 9.91 | 9.9 | 10,028 |
| January 19, 2026 | 9.75 | 9.95 | 9.95 | 9.99 | 9.74 | 80,914 |
| January 16, 2026 | 9.79 | 9.75 | 9.75 | 9.96 | 9.75 | 30,588 |
| January 15, 2026 | 9.91 | 9.92 | 9.92 | 9.92 | 9.81 | 11,320 |
| January 14, 2026 | 9.97 | 9.9 | 9.9 | 9.99 | 9.89 | 15,713 |
| January 13, 2026 | 9.69 | 9.89 | 9.89 | 9.89 | 9.69 | 32,136 |
| January 12, 2026 | 9.65 | 9.94 | 9.94 | 9.94 | 9.65 | 110,964 |
| January 09, 2026 | 9.98 | 9.98 | 9.98 | 10 | 9.77 | 10,673 |
| January 08, 2026 | 9.6 | 9.97 | 9.97 | 9.97 | 9.6 | 12,460 |
| January 07, 2026 | 10.35 | 9.88 | 9.88 | 10.35 | 9.88 | 3,600 |
| January 06, 2026 | 9.97 | 9.75 | 9.75 | 9.97 | 9.71 | 18,689 |
| January 05, 2026 | 9.7 | 10 | 10 | 10.05 | 9.5 | 35,131 |
| January 02, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2,000 |
| December 31, 2025 | 9.98 | 10 | 10 | 10 | 9.93 | 15,591 |
| December 30, 2025 | 9.97 | 9.98 | 9.98 | 9.99 | 9.97 | 7,086 |
| December 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10 | 10,201 |
| December 26, 2025 | 10.2 | 10 | 10 | 10.2 | 10 | 10,556 |
| December 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 6,024 |
| December 23, 2025 | 10 | 10 | 10 | 10.05 | 10 | 6,130 |
| December 22, 2025 | 10 | 10 | 10 | 10 | 10 | 32,114 |
| December 19, 2025 | 10 | 10 | 10 | 10.3 | 9.97 | 204,279 |
| December 18, 2025 | 10 | 10.25 | 10.25 | 10.25 | 9.99 | 30,920 |
| December 17, 2025 | 10.05 | 9.99 | 9.99 | 10.05 | 9.99 | 7,000 |
| December 16, 2025 | 9.9 | 9.94 | 9.94 | 10 | 9.9 | 30,393 |
| December 15, 2025 | 9.9 | 10.05 | 10.05 | 10.05 | 9.9 | 52,226 |
| December 12, 2025 | 10 | 10 | 10 | 10 | 9.86 | 13,000 |
| December 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3,338 |
| December 10, 2025 | 10 | 10.1 | 10.1 | 10.1 | 10 | 21,902 |
| December 09, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.05 | 3,585 |
| December 08, 2025 | 10.05 | 10.15 | 10.15 | 10.15 | 10.05 | 10,000 |
| December 05, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 4,147 |
| December 04, 2025 | 10.1 | 10.15 | 10.15 | 10.15 | 10.1 | 4,000 |
| December 03, 2025 | 10 | 10.15 | 10.15 | 10.15 | 9.95 | 45,553 |
| December 02, 2025 | 10.25 | 10.3 | 10.3 | 10.3 | 10 | 11,706 |
| December 01, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 10.1 | 3,728 |
| November 28, 2025 | 10.05 | 10.15 | 10.15 | 10.15 | 10.05 | 6,580 |
| November 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| November 26, 2025 | 10 | 10.15 | 10.15 | 10.15 | 10 | 13,036 |
| November 25, 2025 | 10 | 10.1 | 10.1 | 10.1 | 9.98 | 217,100 |
| November 24, 2025 | 10 | 10.05 | 10.05 | 10.05 | 10 | 6,135 |
| November 21, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 5,316 |
| November 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,068 |
| November 19, 2025 | 10 | 10.05 | 10.05 | 10.05 | 10 | 52,000 |
| November 18, 2025 | 9.94 | 9.99 | 9.99 | 10 | 9.86 | 4,001 |
| November 17, 2025 | 10 | 9.99 | 9.99 | 10.1 | 9.99 | 4,364 |
| November 14, 2025 | 10.05 | 10 | 10 | 10.05 | 10 | 7,028 |
| November 13, 2025 | 10 | 10.05 | 10.05 | 10.05 | 9.99 | 9,710 |