10.30
+0.15(+1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.2 | 10.3 | 10.3 | 10.3 | 10.2 | 28,301 |
| January 13, 2026 | 10.25 | 10.15 | 10.15 | 10.25 | 10.15 | 39,408 |
| January 12, 2026 | 10.3 | 10.35 | 10.35 | 10.35 | 10.25 | 12,923 |
| January 09, 2026 | 10.4 | 10.35 | 10.35 | 10.4 | 10.3 | 20,438 |
| January 08, 2026 | 10.2 | 10.4 | 10.4 | 10.65 | 10.2 | 35,042 |
| January 07, 2026 | 10.2 | 10.25 | 10.25 | 10.25 | 10.2 | 16,890 |
| January 06, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 17,021 |
| January 05, 2026 | 10.35 | 10.25 | 10.25 | 10.35 | 10.25 | 30,109 |
| January 02, 2026 | 10.4 | 10.45 | 10.45 | 10.45 | 10.3 | 30,402 |
| December 31, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.35 | 12,704 |
| December 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.4 | 17,431 |
| December 29, 2025 | 10.5 | 10.45 | 10.45 | 10.5 | 10.45 | 10,411 |
| December 26, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.5 | 20,958 |
| December 24, 2025 | 10.45 | 10.55 | 10.55 | 10.55 | 10.35 | 82,090 |
| December 23, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.45 | 13,364 |
| December 22, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.45 | 31,642 |
| December 19, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.5 | 18,277 |
| December 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 18,165 |
| December 17, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.45 | 41,770 |
| December 16, 2025 | 10.55 | 10.5 | 10.5 | 10.65 | 10.5 | 24,837 |
| December 15, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.55 | 9,169 |
| December 12, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.5 | 11,354 |
| December 11, 2025 | 10.5 | 10.55 | 10.55 | 10.55 | 10.5 | 6,432 |
| December 10, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.55 | 13,941 |
| December 09, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.5 | 59,787 |
| December 08, 2025 | 10.6 | 10.55 | 10.55 | 10.65 | 10.55 | 30,861 |
| December 05, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.6 | 32,240 |
| December 04, 2025 | 10.6 | 10.6 | 10.6 | 10.65 | 10.6 | 36,387 |
| December 03, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.65 | 17,769 |
| December 02, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.7 | 14,587 |
| December 01, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.8 | 11,122 |
| November 28, 2025 | 10.65 | 10.8 | 10.8 | 10.95 | 10.6 | 160,749 |
| November 27, 2025 | 10.75 | 10.7 | 10.7 | 10.9 | 10.7 | 16,383 |
| November 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.7 | 8,260 |
| November 25, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.75 | 5,066 |
| November 24, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 3,801 |
| November 21, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 3,809 |
| November 20, 2025 | 10.8 | 10.95 | 10.95 | 11.05 | 10.8 | 7,498 |
| November 19, 2025 | 10.8 | 10.7 | 10.7 | 10.8 | 10.7 | 15,239 |
| November 18, 2025 | 10.75 | 10.7 | 10.7 | 10.75 | 10.7 | 29,715 |
| November 17, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.75 | 10,133 |
| November 14, 2025 | 10.75 | 10.8 | 10.8 | 10.8 | 10.75 | 5,627 |
| November 13, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.75 | 14,798 |
| November 12, 2025 | 10.95 | 10.8 | 10.8 | 11 | 10.8 | 18,565 |
| November 11, 2025 | 10.8 | 10.8 | 10.8 | 11 | 10.8 | 8,993 |
| November 10, 2025 | 10.85 | 10.9 | 10.9 | 10.9 | 10.8 | 14,300 |
| November 07, 2025 | 10.9 | 10.85 | 10.85 | 10.9 | 10.85 | 10,745 |
| November 06, 2025 | 11 | 11 | 11 | 11.1 | 11 | 21,560 |
| November 05, 2025 | 10.75 | 10.9 | 10.9 | 10.95 | 10.75 | 34,229 |
| November 04, 2025 | 10.95 | 10.75 | 10.75 | 10.95 | 10.75 | 10,015 |
| November 03, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.8 | 28,725 |
| October 31, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.75 | 175,615 |
| October 30, 2025 | 11 | 10.95 | 10.95 | 11 | 10.95 | 23,278 |
| October 29, 2025 | 10.9 | 11 | 11 | 11 | 10.85 | 49,089 |
| October 28, 2025 | 11.15 | 10.95 | 10.95 | 11.15 | 10.95 | 22,253 |
| October 27, 2025 | 11.15 | 11 | 11 | 11.15 | 11 | 17,340 |
| October 23, 2025 | 11 | 11.15 | 11.15 | 11.15 | 11 | 10,302 |
| October 22, 2025 | 11 | 11.2 | 11.2 | 11.2 | 11 | 9,350 |
| October 21, 2025 | 11.2 | 11.15 | 11.15 | 11.2 | 11.15 | 16,352 |
| October 20, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11.15 | 9,973 |