8.81
+0.02(+0.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.75 | 8.81 | 8.81 | 8.83 | 8.69 | 126,900 |
| February 10, 2026 | 8.89 | 8.79 | 8.79 | 8.89 | 8.72 | 81,510 |
| February 09, 2026 | 8.85 | 8.79 | 8.79 | 9 | 8.73 | 150,603 |
| February 06, 2026 | 8.74 | 8.78 | 8.78 | 8.78 | 8.7 | 124,928 |
| February 05, 2026 | 8.67 | 8.74 | 8.74 | 8.79 | 8.6 | 163,939 |
| February 04, 2026 | 8.55 | 8.68 | 8.68 | 8.7 | 8.51 | 145,312 |
| February 03, 2026 | 8.66 | 8.55 | 8.55 | 8.71 | 8.5 | 181,389 |
| February 02, 2026 | 8.79 | 8.65 | 8.65 | 8.79 | 8.55 | 89,349 |
| January 30, 2026 | 8.8 | 8.76 | 8.76 | 8.84 | 8.7 | 96,806 |
| January 29, 2026 | 8.8 | 8.79 | 8.79 | 8.85 | 8.73 | 150,051 |
| January 28, 2026 | 8.88 | 8.85 | 8.85 | 8.89 | 8.77 | 96,531 |
| January 27, 2026 | 8.9 | 8.85 | 8.85 | 8.91 | 8.75 | 197,092 |
| January 26, 2026 | 8.86 | 8.85 | 8.85 | 8.86 | 8.8 | 210,720 |
| January 23, 2026 | 8.8 | 8.8 | 8.8 | 8.83 | 8.71 | 130,270 |
| January 22, 2026 | 8.84 | 8.8 | 8.8 | 8.85 | 8.75 | 110,289 |
| January 21, 2026 | 8.8 | 8.82 | 8.82 | 8.84 | 8.74 | 153,695 |
| January 20, 2026 | 8.83 | 8.82 | 8.82 | 8.83 | 8.74 | 248,006 |
| January 19, 2026 | 8.8 | 8.8 | 8.8 | 8.84 | 8.73 | 239,135 |
| January 16, 2026 | 8.89 | 8.79 | 8.79 | 8.89 | 8.79 | 129,223 |
| January 15, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.83 | 48,811 |
| January 14, 2026 | 8.82 | 8.86 | 8.86 | 8.89 | 8.76 | 139,896 |
| January 13, 2026 | 8.82 | 8.81 | 8.81 | 8.84 | 8.73 | 138,793 |
| January 12, 2026 | 8.84 | 8.81 | 8.81 | 8.84 | 8.68 | 302,895 |
| January 09, 2026 | 8.83 | 8.8 | 8.8 | 8.87 | 8.74 | 132,479 |
| January 08, 2026 | 8.8 | 8.77 | 8.77 | 8.84 | 8.77 | 295,903 |
| January 07, 2026 | 8.82 | 8.83 | 8.83 | 8.94 | 8.8 | 104,509 |
| January 06, 2026 | 8.77 | 8.87 | 8.87 | 8.89 | 8.71 | 89,943 |
| January 05, 2026 | 8.92 | 8.77 | 8.77 | 8.92 | 8.7 | 187,633 |
| January 02, 2026 | 8.96 | 8.92 | 8.92 | 8.96 | 8.86 | 143,389 |
| December 31, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.92 | 179,486 |
| December 30, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.9 | 78,309 |
| December 29, 2025 | 9.04 | 8.98 | 8.98 | 9.04 | 8.93 | 99,182 |
| December 26, 2025 | 9.05 | 9 | 9 | 9.05 | 8.9 | 72,144 |
| December 24, 2025 | 8.89 | 9 | 9 | 9.01 | 8.89 | 180,806 |
| December 23, 2025 | 8.99 | 8.94 | 8.94 | 8.99 | 8.88 | 119,142 |
| December 22, 2025 | 9.08 | 8.92 | 8.92 | 9.1 | 8.91 | 218,070 |
| December 19, 2025 | 9.04 | 9.02 | 9.02 | 9.1 | 9 | 154,135 |
| December 18, 2025 | 8.85 | 9.04 | 9.04 | 9.12 | 8.85 | 397,488 |
| December 17, 2025 | 8.93 | 8.88 | 8.88 | 9.07 | 8.88 | 121,667 |
| December 16, 2025 | 8.88 | 8.93 | 8.93 | 8.98 | 8.83 | 208,805 |
| December 15, 2025 | 8.95 | 8.99 | 8.99 | 9.03 | 8.87 | 138,013 |
| December 12, 2025 | 9 | 8.99 | 8.99 | 9.06 | 8.95 | 75,490 |
| December 11, 2025 | 9.06 | 8.96 | 8.96 | 9.06 | 8.91 | 122,333 |
| December 10, 2025 | 9.06 | 9 | 9 | 9.07 | 8.97 | 122,416 |
| December 09, 2025 | 8.89 | 8.99 | 8.99 | 9.1 | 8.89 | 235,651 |
| December 08, 2025 | 8.94 | 8.89 | 8.89 | 9.02 | 8.82 | 169,068 |
| December 05, 2025 | 9.04 | 8.94 | 8.94 | 9.07 | 8.89 | 137,088 |
| December 04, 2025 | 8.99 | 8.98 | 8.98 | 9.05 | 8.9 | 301,157 |
| December 03, 2025 | 9.05 | 9.02 | 9.02 | 9.07 | 8.96 | 124,977 |
| December 02, 2025 | 8.96 | 9 | 9 | 9.07 | 8.93 | 304,301 |
| December 01, 2025 | 9.05 | 8.99 | 8.99 | 9.09 | 8.9 | 273,832 |
| November 28, 2025 | 8.88 | 8.95 | 8.95 | 8.96 | 8.82 | 249,326 |
| November 27, 2025 | 8.87 | 8.9 | 8.9 | 8.95 | 8.82 | 181,910 |
| November 26, 2025 | 8.99 | 8.85 | 8.85 | 8.99 | 8.82 | 290,292 |
| November 25, 2025 | 9.04 | 8.81 | 8.81 | 9.07 | 8.75 | 324,967 |
| November 24, 2025 | 8.76 | 9.04 | 9.04 | 9.1 | 8.76 | 750,363 |
| November 21, 2025 | 8.79 | 8.75 | 8.75 | 8.81 | 8.49 | 758,640 |
| November 20, 2025 | 8.58 | 8.63 | 8.63 | 8.79 | 8.52 | 285,378 |
| November 19, 2025 | 8.68 | 8.51 | 8.51 | 8.78 | 8.42 | 169,463 |
| November 18, 2025 | 8.8 | 8.64 | 8.64 | 8.8 | 8.51 | 245,797 |