6.29
+0.04(+0.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 6.22 | 6.29 | 6.29 | 6.31 | 6.22 | 806,629 |
| February 10, 2026 | 6.25 | 6.25 | 6.25 | 6.28 | 6.21 | 372,127 |
| February 09, 2026 | 6.29 | 6.25 | 6.25 | 6.3 | 6.21 | 583,845 |
| February 06, 2026 | 6.35 | 6.29 | 6.29 | 6.36 | 6.24 | 293,607 |
| February 05, 2026 | 6.38 | 6.39 | 6.39 | 6.46 | 6.35 | 384,133 |
| February 04, 2026 | 6.29 | 6.38 | 6.38 | 6.48 | 6.23 | 651,055 |
| February 03, 2026 | 6.35 | 6.27 | 6.27 | 6.5 | 6.25 | 471,932 |
| February 02, 2026 | 6.55 | 6.35 | 6.35 | 6.57 | 6.32 | 1.26M |
| January 30, 2026 | 6.64 | 6.53 | 6.53 | 6.64 | 6.48 | 938,251 |
| January 29, 2026 | 6.78 | 6.63 | 6.63 | 6.78 | 6.52 | 1.28M |
| January 28, 2026 | 7.02 | 6.78 | 6.78 | 7.02 | 6.65 | 3.02M |
| January 27, 2026 | 7.3 | 7.06 | 7.06 | 7.39 | 6.97 | 8.96M |
| January 26, 2026 | 6.2 | 6.82 | 6.82 | 6.82 | 6.2 | 5.76M |
| January 23, 2026 | 6.13 | 6.2 | 6.2 | 6.2 | 6.11 | 534,265 |
| January 22, 2026 | 6.18 | 6.13 | 6.13 | 6.18 | 6.11 | 450,698 |
| January 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.1 | 827,830 |
| January 20, 2026 | 6.24 | 6.17 | 6.17 | 6.24 | 6.15 | 675,558 |
| January 19, 2026 | 6.15 | 6.24 | 6.24 | 6.28 | 6.12 | 1.14M |
| January 16, 2026 | 6.18 | 6.15 | 6.15 | 6.28 | 6.14 | 869,137 |
| January 15, 2026 | 6.1 | 6.18 | 6.18 | 6.19 | 6.1 | 739,902 |
| January 14, 2026 | 6.09 | 6.12 | 6.12 | 6.14 | 6.06 | 771,628 |
| January 13, 2026 | 6.09 | 6.09 | 6.09 | 6.19 | 6.01 | 1.02M |
| January 12, 2026 | 6.2 | 6.09 | 6.09 | 6.2 | 6.08 | 1.22M |
| January 09, 2026 | 6.29 | 6.21 | 6.21 | 6.31 | 6.09 | 1.29M |
| January 08, 2026 | 6.02 | 6.22 | 6.22 | 6.34 | 6.02 | 2.79M |
| January 07, 2026 | 5.98 | 6.03 | 6.03 | 6.04 | 5.98 | 882,340 |
| January 06, 2026 | 5.97 | 5.97 | 5.97 | 6.02 | 5.95 | 1.05M |
| January 05, 2026 | 5.97 | 5.97 | 5.97 | 6.02 | 5.9 | 1.29M |
| January 02, 2026 | 6.02 | 5.97 | 5.97 | 6.05 | 5.96 | 838,827 |
| December 31, 2025 | 6.02 | 6.02 | 6.02 | 6.07 | 6.01 | 323,490 |
| December 30, 2025 | 6.03 | 6.07 | 6.07 | 6.08 | 6 | 815,550 |
| December 29, 2025 | 6.09 | 6.08 | 6.08 | 6.09 | 6.02 | 655,971 |
| December 26, 2025 | 6.12 | 6.09 | 6.09 | 6.12 | 6.04 | 376,549 |
| December 24, 2025 | 6.15 | 6.1 | 6.1 | 6.18 | 6.08 | 384,619 |
| December 23, 2025 | 6.11 | 6.16 | 6.16 | 6.18 | 6.1 | 631,103 |
| December 22, 2025 | 6.09 | 6.11 | 6.11 | 6.11 | 6.01 | 926,193 |
| December 19, 2025 | 6 | 6.03 | 6.03 | 6.05 | 6 | 354,961 |
| December 18, 2025 | 6.03 | 6.04 | 6.04 | 6.07 | 6 | 638,144 |
| December 17, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6.01 | 433,343 |
| December 16, 2025 | 6.05 | 6.06 | 6.06 | 6.09 | 6.02 | 487,685 |
| December 15, 2025 | 6.02 | 6.11 | 6.11 | 6.12 | 6.02 | 396,531 |
| December 12, 2025 | 6.04 | 6.08 | 6.08 | 6.11 | 6.04 | 675,896 |
| December 11, 2025 | 6.09 | 6.04 | 6.04 | 6.09 | 6 | 459,077 |
| December 10, 2025 | 6.07 | 6.09 | 6.09 | 6.1 | 6.05 | 279,164 |
| December 09, 2025 | 6.08 | 6.09 | 6.09 | 6.15 | 6.03 | 526,999 |
| December 08, 2025 | 6.15 | 6.1 | 6.1 | 6.15 | 6.08 | 396,293 |
| December 05, 2025 | 6.21 | 6.16 | 6.16 | 6.23 | 6.12 | 317,882 |
| December 04, 2025 | 6.08 | 6.2 | 6.2 | 6.24 | 6.08 | 778,040 |
| December 03, 2025 | 6.07 | 6.08 | 6.08 | 6.11 | 6.07 | 503,604 |
| December 02, 2025 | 6.05 | 6.07 | 6.07 | 6.12 | 6.01 | 593,618 |
| December 01, 2025 | 6.01 | 6.03 | 6.03 | 6.08 | 6 | 300,556 |
| November 28, 2025 | 6 | 6.04 | 6.04 | 6.05 | 6 | 391,993 |
| November 27, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.99 | 609,271 |
| November 26, 2025 | 5.93 | 6 | 6 | 6.08 | 5.93 | 874,696 |
| November 25, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.92 | 1.44M |
| November 24, 2025 | 6.1 | 6.03 | 6.03 | 6.12 | 6.01 | 467,983 |
| November 21, 2025 | 6.13 | 6.05 | 6.05 | 6.15 | 6.03 | 815,040 |
| November 20, 2025 | 6.1 | 6.1 | 6.1 | 6.13 | 6.08 | 451,205 |
| November 19, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.02 | 1.14M |
| November 18, 2025 | 6.21 | 6.1 | 6.1 | 6.21 | 6.05 | 1.42M |