9.87
+0.34(+3.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.45 | 9.87 | 9.87 | 10 | 9.45 | 672,215 |
| January 13, 2026 | 9.78 | 9.53 | 9.53 | 9.8 | 9.42 | 555,486 |
| January 12, 2026 | 9.7 | 9.77 | 9.77 | 9.91 | 9.55 | 663,139 |
| January 09, 2026 | 10.1 | 9.78 | 9.78 | 10.1 | 9.71 | 933,386 |
| January 08, 2026 | 10 | 10.05 | 10.05 | 10.3 | 9.8 | 2.84M |
| January 07, 2026 | 8.73 | 9.6 | 9.6 | 9.6 | 8.73 | 1.67M |
| January 06, 2026 | 8.7 | 8.73 | 8.73 | 8.75 | 8.68 | 216,770 |
| January 05, 2026 | 8.83 | 8.73 | 8.73 | 8.88 | 8.72 | 391,501 |
| January 02, 2026 | 8.74 | 8.83 | 8.83 | 8.84 | 8.7 | 273,589 |
| December 31, 2025 | 8.8 | 8.78 | 8.78 | 8.8 | 8.76 | 152,095 |
| December 30, 2025 | 8.75 | 8.79 | 8.79 | 8.8 | 8.72 | 96,012 |
| December 29, 2025 | 8.76 | 8.81 | 8.81 | 8.87 | 8.71 | 167,141 |
| December 26, 2025 | 8.79 | 8.78 | 8.78 | 8.84 | 8.7 | 190,049 |
| December 24, 2025 | 8.8 | 8.73 | 8.73 | 8.84 | 8.69 | 102,581 |
| December 23, 2025 | 8.88 | 8.74 | 8.74 | 8.88 | 8.72 | 121,224 |
| December 22, 2025 | 8.98 | 8.88 | 8.88 | 8.98 | 8.71 | 209,365 |
| December 19, 2025 | 8.84 | 8.98 | 8.98 | 9 | 8.75 | 387,073 |
| December 18, 2025 | 8.96 | 8.84 | 8.84 | 8.96 | 8.65 | 126,071 |
| December 17, 2025 | 9 | 8.92 | 8.92 | 9.05 | 8.92 | 273,080 |
| December 16, 2025 | 8.53 | 8.96 | 8.96 | 8.98 | 8.53 | 268,218 |
| December 15, 2025 | 8.5 | 8.68 | 8.68 | 8.69 | 8.45 | 163,705 |
| December 12, 2025 | 8.44 | 8.6 | 8.6 | 8.68 | 8.44 | 249,491 |
| December 11, 2025 | 8.6 | 8.44 | 8.44 | 8.7 | 8.4 | 287,321 |
| December 10, 2025 | 8.51 | 8.73 | 8.73 | 8.87 | 8.51 | 79,235 |
| December 09, 2025 | 8.9 | 8.87 | 8.87 | 8.9 | 8.77 | 82,719 |
| December 08, 2025 | 9 | 8.88 | 8.88 | 9 | 8.81 | 128,833 |
| December 05, 2025 | 8.99 | 8.92 | 8.92 | 8.99 | 8.8 | 107,426 |
| December 04, 2025 | 8.84 | 8.87 | 8.87 | 8.88 | 8.75 | 97,596 |
| December 03, 2025 | 8.71 | 8.8 | 8.8 | 8.85 | 8.7 | 123,788 |
| December 02, 2025 | 8.88 | 8.74 | 8.74 | 8.88 | 8.7 | 66,630 |
| December 01, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.68 | 129,040 |
| November 28, 2025 | 8.82 | 8.87 | 8.87 | 8.97 | 8.62 | 185,800 |
| November 27, 2025 | 8.89 | 8.89 | 8.89 | 9.11 | 8.8 | 202,142 |
| November 26, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.6 | 169,030 |
| November 25, 2025 | 8.4 | 8.79 | 8.79 | 8.86 | 8.4 | 189,926 |
| November 24, 2025 | 8.38 | 8.4 | 8.4 | 8.5 | 8.32 | 122,031 |
| November 21, 2025 | 8.49 | 8.38 | 8.38 | 8.5 | 8.25 | 210,764 |
| November 20, 2025 | 8.41 | 8.5 | 8.5 | 8.62 | 8.41 | 428,564 |
| November 19, 2025 | 8.56 | 8.45 | 8.45 | 8.65 | 8.36 | 278,692 |
| November 18, 2025 | 8.88 | 8.56 | 8.56 | 8.88 | 8.2 | 414,373 |
| November 17, 2025 | 9 | 8.88 | 8.88 | 9 | 8.82 | 171,244 |
| November 14, 2025 | 9.07 | 9 | 9 | 9.07 | 8.88 | 124,217 |
| November 13, 2025 | 9.08 | 9.09 | 9.09 | 9.14 | 8.9 | 171,137 |
| November 12, 2025 | 8.98 | 9.08 | 9.08 | 9.09 | 8.82 | 259,060 |
| November 11, 2025 | 8.88 | 8.87 | 8.87 | 8.99 | 8.87 | 172,339 |
| November 10, 2025 | 9.04 | 8.88 | 8.88 | 9.09 | 8.85 | 187,482 |
| November 07, 2025 | 8.9 | 9.04 | 9.04 | 9.04 | 8.85 | 294,193 |
| November 06, 2025 | 8.82 | 8.95 | 8.95 | 9.1 | 8.82 | 136,565 |
| November 05, 2025 | 8.92 | 8.94 | 8.94 | 8.95 | 8.8 | 189,604 |
| November 04, 2025 | 9.01 | 8.92 | 8.92 | 9.03 | 8.92 | 251,504 |
| November 03, 2025 | 9.06 | 9 | 9 | 9.07 | 9 | 193,119 |
| October 31, 2025 | 9.04 | 9.13 | 9.13 | 9.16 | 9 | 157,888 |
| October 30, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 9 | 235,154 |
| October 29, 2025 | 9.11 | 9.15 | 9.15 | 9.26 | 9.1 | 172,578 |
| October 28, 2025 | 9.17 | 9.07 | 9.07 | 9.2 | 9.03 | 208,333 |
| October 27, 2025 | 9.3 | 9.3 | 9.3 | 9.37 | 9.17 | 165,012 |
| October 23, 2025 | 9.37 | 9.3 | 9.3 | 9.37 | 9.16 | 107,833 |
| October 22, 2025 | 9.27 | 9.37 | 9.37 | 9.37 | 9.27 | 141,902 |
| October 21, 2025 | 9.19 | 9.27 | 9.27 | 9.39 | 9.19 | 182,607 |
| October 20, 2025 | 9.1 | 9.27 | 9.27 | 9.27 | 8.98 | 358,828 |