8.86
+0.05(+0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 9.04 | 8.83 | 8.83 | 9.17 | 8.71 | 734,100 |
| November 14, 2025 | 8.45 | 8.82 | 8.82 | 8.9 | 8.42 | 429,977 |
| November 13, 2025 | 8.4 | 8.6 | 8.6 | 8.68 | 8.39 | 643,048 |
| November 12, 2025 | 8.31 | 8.39 | 8.39 | 8.39 | 8.3 | 223,071 |
| November 11, 2025 | 8.39 | 8.29 | 8.29 | 8.39 | 8.24 | 262,841 |
| November 10, 2025 | 8.32 | 8.38 | 8.38 | 8.42 | 8.29 | 364,176 |
| November 07, 2025 | 8.28 | 8.3 | 8.3 | 8.3 | 8.25 | 58,293 |
| November 06, 2025 | 8.29 | 8.32 | 8.32 | 8.38 | 8.22 | 434,210 |
| November 05, 2025 | 8 | 8.07 | 8.07 | 8.1 | 7.99 | 94,050 |
| November 04, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8.01 | 47,439 |
| November 03, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8.03 | 29,671 |
| October 31, 2025 | 8.04 | 8.14 | 8.14 | 8.14 | 7.96 | 143,223 |
| October 30, 2025 | 8.02 | 8.04 | 8.04 | 8.11 | 8.02 | 73,029 |
| October 29, 2025 | 8.17 | 8.02 | 8.02 | 8.17 | 8.02 | 99,559 |
| October 28, 2025 | 8.14 | 8.13 | 8.13 | 8.14 | 8.05 | 74,530 |
| October 27, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 8.1 | 102,144 |
| October 23, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.11 | 157,759 |
| October 22, 2025 | 8.12 | 8.19 | 8.19 | 8.2 | 8.12 | 108,334 |
| October 21, 2025 | 8.25 | 8.15 | 8.15 | 8.26 | 8.15 | 115,613 |
| October 20, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.15 | 113,835 |