10.80
-1.2(-10.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 12 | 10.8 | 10.8 | 12 | 10.8 | 1.89M |
| February 10, 2026 | 12.35 | 12 | 12 | 12.35 | 11.9 | 530,932 |
| February 09, 2026 | 12.9 | 12.15 | 12.15 | 12.9 | 12.15 | 588,876 |
| February 06, 2026 | 12.65 | 12.4 | 12.4 | 12.65 | 12.15 | 600,432 |
| February 05, 2026 | 13.1 | 12.85 | 12.85 | 13.35 | 12.8 | 691,731 |
| February 04, 2026 | 12.95 | 13.45 | 13.45 | 13.55 | 12.95 | 1.12M |
| February 03, 2026 | 12.15 | 12.85 | 12.85 | 12.85 | 12.1 | 1.17M |
| February 02, 2026 | 12.2 | 11.85 | 11.85 | 12.2 | 11.8 | 898,148 |
| January 30, 2026 | 12.5 | 12.5 | 12.5 | 12.5 | 12 | 1.53M |
| January 29, 2026 | 13.5 | 12.7 | 12.7 | 13.5 | 12.6 | 3.53M |
| January 28, 2026 | 15.5 | 13.9 | 13.9 | 15.55 | 13.45 | 10.79M |
| January 27, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.5 | 15.2M |
| January 26, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 3.25M |
| January 23, 2026 | 12.1 | 12.15 | 12.15 | 12.15 | 11.8 | 4.14M |
| January 22, 2026 | 10.05 | 11.05 | 11.05 | 11.05 | 10.05 | 2.84M |
| January 21, 2026 | 10.1 | 10.05 | 10.05 | 10.15 | 10 | 376,780 |
| January 20, 2026 | 10.2 | 10.1 | 10.1 | 10.3 | 10.05 | 824,891 |
| January 19, 2026 | 9.7 | 10.15 | 10.15 | 10.35 | 9.7 | 979,101 |
| January 16, 2026 | 9.84 | 9.8 | 9.8 | 9.84 | 9.68 | 348,963 |
| January 15, 2026 | 9.83 | 9.75 | 9.75 | 9.89 | 9.72 | 364,697 |
| 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 |