8.51
+0.03(+0.35%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.56 | 8.51 | 8.51 | 8.59 | 8.48 | 439,972 |
| February 10, 2026 | 8.44 | 8.48 | 8.48 | 8.65 | 8.36 | 684,176 |
| February 09, 2026 | 8.67 | 8.5 | 8.5 | 8.67 | 8.5 | 327,452 |
| February 06, 2026 | 8.76 | 8.56 | 8.56 | 8.77 | 8.56 | 421,091 |
| February 05, 2026 | 8.72 | 8.76 | 8.76 | 8.95 | 8.66 | 725,448 |
| February 04, 2026 | 8.43 | 8.78 | 8.78 | 8.9 | 8.43 | 1.22M |
| February 03, 2026 | 8.65 | 8.47 | 8.47 | 8.67 | 8.35 | 1.18M |
| February 02, 2026 | 8.77 | 8.65 | 8.65 | 8.78 | 8.62 | 948,607 |
| January 30, 2026 | 9.12 | 8.87 | 8.87 | 9.12 | 8.8 | 1.23M |
| January 29, 2026 | 9.28 | 9.05 | 9.05 | 9.28 | 8.95 | 1.87M |
| January 28, 2026 | 10.2 | 9.38 | 9.38 | 10.2 | 9.3 | 4.32M |
| January 27, 2026 | 10.4 | 10.3 | 10.3 | 10.6 | 10 | 12.95M |
| January 26, 2026 | 9.67 | 9.68 | 9.68 | 9.68 | 9.61 | 2.48M |
| January 23, 2026 | 8.1 | 8.8 | 8.8 | 8.8 | 8.1 | 3.51M |
| January 22, 2026 | 8 | 8 | 8 | 8.08 | 7.96 | 408,529 |
| January 21, 2026 | 8.02 | 8 | 8 | 8.02 | 7.9 | 357,362 |
| January 20, 2026 | 8.23 | 8.02 | 8.02 | 8.23 | 8.01 | 420,300 |
| January 19, 2026 | 7.81 | 8.12 | 8.12 | 8.29 | 7.81 | 1.19M |
| January 16, 2026 | 7.92 | 7.92 | 7.92 | 7.95 | 7.9 | 431,021 |
| January 15, 2026 | 7.78 | 7.91 | 7.91 | 7.92 | 7.74 | 372,585 |
| 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 |