7.37
+0.04(+0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 7.33 | 7.37 | 7.37 | 7.39 | 7.33 | 128,089 |
| February 10, 2026 | 7.25 | 7.33 | 7.33 | 7.36 | 7.25 | 150,225 |
| February 09, 2026 | 7.43 | 7.3 | 7.3 | 7.43 | 7.26 | 139,994 |
| February 06, 2026 | 7.33 | 7.31 | 7.31 | 7.4 | 7.31 | 134,665 |
| February 05, 2026 | 7.55 | 7.42 | 7.42 | 7.56 | 7.38 | 276,951 |
| February 04, 2026 | 7.39 | 7.54 | 7.54 | 7.54 | 7.39 | 266,113 |
| February 03, 2026 | 7.41 | 7.44 | 7.44 | 7.52 | 7.39 | 139,501 |
| February 02, 2026 | 7.6 | 7.4 | 7.4 | 7.6 | 7.4 | 205,399 |
| January 30, 2026 | 7.84 | 7.61 | 7.61 | 7.85 | 7.57 | 317,215 |
| January 29, 2026 | 7.91 | 7.77 | 7.77 | 7.92 | 7.74 | 228,691 |
| January 28, 2026 | 7.99 | 7.86 | 7.86 | 8 | 7.84 | 315,471 |
| January 27, 2026 | 8.03 | 7.87 | 7.87 | 8.14 | 7.87 | 404,261 |
| January 26, 2026 | 7.78 | 7.94 | 7.94 | 8.18 | 7.73 | 881,514 |
| January 23, 2026 | 7.61 | 7.7 | 7.7 | 7.72 | 7.61 | 254,872 |
| January 22, 2026 | 7.73 | 7.61 | 7.61 | 7.84 | 7.6 | 709,064 |
| January 21, 2026 | 7.81 | 7.73 | 7.73 | 7.81 | 7.7 | 288,747 |
| January 20, 2026 | 7.97 | 7.82 | 7.82 | 7.97 | 7.82 | 163,239 |
| January 19, 2026 | 7.9 | 7.89 | 7.89 | 7.96 | 7.86 | 258,236 |
| January 16, 2026 | 7.99 | 8 | 8 | 8 | 7.94 | 137,331 |
| January 15, 2026 | 8.02 | 7.99 | 7.99 | 8.08 | 7.98 | 266,861 |
| January 14, 2026 | 7.96 | 8.01 | 8.01 | 8.04 | 7.96 | 238,744 |
| January 13, 2026 | 8.17 | 8 | 8 | 8.17 | 7.91 | 315,837 |
| January 12, 2026 | 8.2 | 8.05 | 8.05 | 8.2 | 7.82 | 677,448 |
| January 09, 2026 | 8.15 | 8.2 | 8.2 | 8.27 | 8.05 | 1.3M |
| January 08, 2026 | 7.72 | 8 | 8 | 8.38 | 7.72 | 1.43M |
| January 07, 2026 | 7.26 | 7.63 | 7.63 | 7.79 | 7.25 | 1.23M |
| January 06, 2026 | 7.25 | 7.23 | 7.23 | 7.25 | 7.17 | 119,791 |
| January 05, 2026 | 7.23 | 7.23 | 7.23 | 7.25 | 7.12 | 177,752 |
| January 02, 2026 | 7.13 | 7.15 | 7.15 | 7.17 | 7.12 | 66,280 |
| December 31, 2025 | 7.17 | 7.13 | 7.13 | 7.17 | 7.09 | 146,477 |
| December 30, 2025 | 7.12 | 7.11 | 7.11 | 7.12 | 7.07 | 55,700 |
| December 29, 2025 | 7.09 | 7.09 | 7.09 | 7.11 | 7.08 | 59,384 |
| December 26, 2025 | 7.06 | 7.09 | 7.09 | 7.1 | 7.06 | 86,650 |
| December 24, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.05 | 66,937 |
| December 23, 2025 | 7.04 | 7.05 | 7.05 | 7.08 | 7.04 | 26,796 |
| December 22, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 7.02 | 23,084 |
| December 19, 2025 | 7.04 | 7.03 | 7.03 | 7.1 | 6.98 | 162,894 |
| December 18, 2025 | 7 | 7.03 | 7.03 | 7.04 | 7 | 56,464 |
| December 17, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 7.02 | 59,494 |
| December 16, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 7 | 197,641 |
| December 15, 2025 | 7.04 | 7.06 | 7.06 | 7.08 | 7 | 124,880 |
| December 12, 2025 | 7.08 | 7.04 | 7.04 | 7.08 | 7.03 | 120,457 |
| December 11, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 7.03 | 380,940 |
| December 10, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.96 | 23,601 |
| December 09, 2025 | 6.96 | 6.97 | 6.97 | 6.98 | 6.95 | 23,297 |
| December 08, 2025 | 6.96 | 6.96 | 6.96 | 6.99 | 6.94 | 52,666 |
| December 05, 2025 | 7.02 | 6.96 | 6.96 | 7.02 | 6.96 | 268,744 |
| December 04, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7 | 132,207 |
| December 03, 2025 | 7.04 | 7 | 7 | 7.1 | 6.98 | 303,229 |
| December 02, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 7 | 271,424 |
| December 01, 2025 | 6.99 | 7.03 | 7.03 | 7.03 | 6.99 | 272,390 |
| November 28, 2025 | 6.96 | 6.99 | 6.99 | 7.03 | 6.96 | 99,740 |
| November 27, 2025 | 6.97 | 6.98 | 6.98 | 7.01 | 6.97 | 596,969 |
| November 26, 2025 | 7.03 | 6.98 | 6.98 | 7.07 | 6.95 | 202,973 |
| November 25, 2025 | 6.97 | 6.98 | 6.98 | 6.98 | 6.95 | 24,305 |
| November 24, 2025 | 7 | 6.96 | 6.96 | 7 | 6.95 | 98,103 |
| November 21, 2025 | 7 | 6.99 | 6.99 | 7 | 6.96 | 38,832 |
| November 20, 2025 | 7.09 | 7 | 7 | 7.09 | 6.96 | 98,161 |
| November 19, 2025 | 7.03 | 7 | 7 | 7.03 | 6.94 | 56,210 |
| November 18, 2025 | 7.09 | 7.02 | 7.02 | 7.09 | 6.96 | 84,031 |