7.78
+0.05(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.72 | 7.78 | 7.78 | 7.8 | 7.72 | 446,148 |
| January 13, 2026 | 7.68 | 7.73 | 7.73 | 7.79 | 7.62 | 634,611 |
| January 12, 2026 | 7.77 | 7.69 | 7.69 | 7.77 | 7.68 | 384,584 |
| January 09, 2026 | 7.83 | 7.74 | 7.74 | 7.84 | 7.74 | 270,007 |
| January 08, 2026 | 7.7 | 7.77 | 7.77 | 7.79 | 7.69 | 371,208 |
| January 07, 2026 | 7.55 | 7.69 | 7.69 | 7.7 | 7.54 | 462,726 |
| January 06, 2026 | 7.6 | 7.57 | 7.57 | 7.6 | 7.55 | 335,092 |
| January 05, 2026 | 7.65 | 7.55 | 7.55 | 7.65 | 7.55 | 526,460 |
| January 02, 2026 | 7.65 | 7.67 | 7.67 | 7.72 | 7.64 | 258,788 |
| December 31, 2025 | 7.66 | 7.65 | 7.65 | 7.66 | 7.61 | 159,267 |
| December 30, 2025 | 7.67 | 7.66 | 7.66 | 7.72 | 7.61 | 310,097 |
| December 29, 2025 | 7.72 | 7.71 | 7.71 | 7.72 | 7.67 | 314,274 |
| December 26, 2025 | 7.66 | 7.72 | 7.72 | 7.79 | 7.6 | 780,209 |
| December 24, 2025 | 7.81 | 7.72 | 7.72 | 7.84 | 7.7 | 250,208 |
| December 23, 2025 | 7.78 | 7.72 | 7.72 | 7.83 | 7.71 | 229,699 |
| December 22, 2025 | 7.79 | 7.77 | 7.77 | 7.85 | 7.75 | 295,653 |
| December 19, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.7 | 201,914 |
| December 18, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.74 | 110,072 |
| December 17, 2025 | 7.84 | 7.8 | 7.8 | 7.89 | 7.8 | 241,607 |
| December 16, 2025 | 7.96 | 7.84 | 7.84 | 7.96 | 7.78 | 249,055 |
| December 15, 2025 | 7.73 | 7.96 | 7.96 | 8.08 | 7.66 | 419,956 |
| December 12, 2025 | 7.62 | 7.67 | 7.67 | 7.75 | 7.62 | 230,457 |
| December 11, 2025 | 7.7 | 7.66 | 7.66 | 7.7 | 7.61 | 326,939 |
| December 10, 2025 | 7.7 | 7.7 | 7.7 | 7.74 | 7.63 | 128,786 |
| December 09, 2025 | 7.78 | 7.75 | 7.75 | 7.8 | 7.69 | 252,078 |
| December 08, 2025 | 7.96 | 7.81 | 7.81 | 7.98 | 7.8 | 190,339 |
| December 05, 2025 | 7.95 | 7.94 | 7.94 | 7.95 | 7.9 | 198,847 |
| December 04, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.92 | 87,534 |
| December 03, 2025 | 7.88 | 7.92 | 7.92 | 8 | 7.88 | 375,090 |
| December 02, 2025 | 7.81 | 7.87 | 7.87 | 7.9 | 7.81 | 245,749 |
| December 01, 2025 | 7.7 | 7.81 | 7.81 | 7.83 | 7.69 | 301,261 |
| November 28, 2025 | 7.61 | 7.69 | 7.69 | 7.72 | 7.56 | 219,372 |
| November 27, 2025 | 7.69 | 7.61 | 7.61 | 7.72 | 7.54 | 645,703 |
| November 26, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.71 | 208,987 |
| November 25, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.7 | 242,416 |
| November 24, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.72 | 115,185 |
| November 21, 2025 | 7.77 | 7.75 | 7.75 | 7.8 | 7.72 | 130,649 |
| November 20, 2025 | 7.74 | 7.74 | 7.74 | 7.77 | 7.7 | 169,750 |
| November 19, 2025 | 7.87 | 7.7 | 7.7 | 7.89 | 7.65 | 722,930 |
| November 18, 2025 | 7.96 | 7.81 | 7.81 | 7.96 | 7.68 | 633,456 |
| November 17, 2025 | 8.08 | 8.02 | 8.02 | 8.08 | 7.96 | 252,745 |
| November 14, 2025 | 8.05 | 8.04 | 8.04 | 8.12 | 8 | 234,793 |
| November 13, 2025 | 8.03 | 8.09 | 8.09 | 8.12 | 7.96 | 250,033 |
| November 12, 2025 | 7.99 | 8.06 | 8.06 | 8.1 | 7.94 | 261,625 |
| November 11, 2025 | 7.93 | 7.93 | 7.93 | 8 | 7.86 | 270,221 |
| November 10, 2025 | 8.1 | 7.93 | 7.93 | 8.15 | 7.92 | 358,105 |
| November 07, 2025 | 7.96 | 8.06 | 8.06 | 8.2 | 7.93 | 383,109 |
| November 06, 2025 | 7.74 | 7.95 | 7.95 | 7.97 | 7.74 | 309,315 |
| November 05, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.62 | 1.3M |
| November 04, 2025 | 7.67 | 7.76 | 7.76 | 7.78 | 7.67 | 589,137 |
| November 03, 2025 | 7.72 | 7.65 | 7.65 | 7.72 | 7.63 | 680,329 |
| October 31, 2025 | 7.85 | 7.72 | 7.72 | 7.85 | 7.72 | 594,895 |
| October 30, 2025 | 7.91 | 7.83 | 7.83 | 7.91 | 7.83 | 570,341 |
| October 29, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.88 | 392,074 |
| October 28, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.92 | 1.13M |
| October 27, 2025 | 8.15 | 8.13 | 8.13 | 8.2 | 8.09 | 266,627 |
| October 23, 2025 | 8.09 | 8.13 | 8.13 | 8.19 | 8.06 | 307,871 |
| October 22, 2025 | 8.11 | 8.09 | 8.09 | 8.11 | 8.06 | 485,490 |
| October 21, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.09 | 183,385 |
| October 20, 2025 | 8.06 | 8.1 | 8.1 | 8.13 | 8.04 | 326,040 |