7.95
-0.15(-1.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.16 | 7.95 | 7.95 | 8.25 | 7.92 | 121,195 |
| February 10, 2026 | 7.9 | 8.1 | 8.1 | 8.25 | 7.8 | 142,200 |
| February 09, 2026 | 7.7 | 7.89 | 7.89 | 7.94 | 7.7 | 38,503 |
| February 06, 2026 | 7.85 | 7.79 | 7.79 | 7.87 | 7.67 | 77,823 |
| February 05, 2026 | 7.89 | 7.85 | 7.85 | 7.95 | 7.81 | 116,500 |
| February 04, 2026 | 8.05 | 8 | 8 | 8.05 | 7.84 | 127,921 |
| February 03, 2026 | 8 | 8 | 8 | 8.06 | 7.95 | 113,161 |
| February 02, 2026 | 7.96 | 7.95 | 7.95 | 8.07 | 7.95 | 98,241 |
| January 30, 2026 | 8.12 | 7.95 | 7.95 | 8.12 | 7.94 | 120,245 |
| January 29, 2026 | 8.21 | 8.12 | 8.12 | 8.21 | 8.11 | 129,415 |
| January 28, 2026 | 8.38 | 8.24 | 8.24 | 8.38 | 8.19 | 86,146 |
| January 27, 2026 | 8.36 | 8.37 | 8.37 | 8.38 | 8.28 | 148,761 |
| January 26, 2026 | 8.4 | 8.35 | 8.35 | 8.4 | 8.27 | 172,176 |
| January 23, 2026 | 8.4 | 8.31 | 8.31 | 8.4 | 8.2 | 195,927 |
| January 22, 2026 | 8.85 | 8.4 | 8.4 | 8.95 | 8.32 | 422,474 |
| January 21, 2026 | 9.3 | 8.83 | 8.83 | 9.3 | 8.8 | 646,001 |
| January 20, 2026 | 8.6 | 9.17 | 9.17 | 9.39 | 8.6 | 1.01M |
| January 19, 2026 | 7.9 | 8.54 | 8.54 | 8.65 | 7.9 | 909,418 |
| January 16, 2026 | 7.24 | 7.91 | 7.91 | 7.97 | 7.22 | 453,927 |
| January 15, 2026 | 7.25 | 7.25 | 7.25 | 7.32 | 7.24 | 80,295 |
| January 14, 2026 | 7.24 | 7.33 | 7.33 | 7.35 | 7.21 | 89,785 |
| January 13, 2026 | 7.42 | 7.26 | 7.26 | 7.42 | 7.24 | 76,298 |
| January 12, 2026 | 7.37 | 7.3 | 7.3 | 7.37 | 7.23 | 59,794 |
| January 09, 2026 | 7.23 | 7.36 | 7.36 | 7.38 | 7.23 | 34,630 |
| January 08, 2026 | 7.24 | 7.39 | 7.39 | 7.42 | 7.24 | 53,823 |
| January 07, 2026 | 7.48 | 7.34 | 7.34 | 7.48 | 7.27 | 83,826 |
| January 06, 2026 | 7.44 | 7.44 | 7.44 | 7.64 | 7.22 | 48,920 |
| January 05, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.03 | 137,085 |
| January 02, 2026 | 7.43 | 7.44 | 7.44 | 7.53 | 7.41 | 47,708 |
| December 31, 2025 | 7.58 | 7.52 | 7.52 | 7.58 | 7.45 | 32,202 |
| December 30, 2025 | 7.57 | 7.52 | 7.52 | 7.57 | 7.43 | 10,017 |
| December 29, 2025 | 7.56 | 7.55 | 7.55 | 7.56 | 7.49 | 36,027 |
| December 26, 2025 | 7.48 | 7.59 | 7.59 | 7.69 | 7.48 | 54,025 |
| December 24, 2025 | 7.5 | 7.48 | 7.48 | 7.5 | 7.48 | 41,001 |
| December 23, 2025 | 7.72 | 7.49 | 7.49 | 7.72 | 7.49 | 25,664 |
| December 22, 2025 | 7.55 | 7.67 | 7.67 | 7.67 | 7.52 | 45,197 |
| December 19, 2025 | 7.46 | 7.6 | 7.6 | 7.64 | 7.46 | 28,012 |
| December 18, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.46 | 43,085 |
| December 17, 2025 | 7.54 | 7.49 | 7.49 | 7.54 | 7.47 | 23,754 |
| December 16, 2025 | 7.39 | 7.46 | 7.46 | 7.59 | 7.39 | 102,186 |
| December 15, 2025 | 7.44 | 7.59 | 7.59 | 7.69 | 7.41 | 134,211 |
| December 12, 2025 | 7.6 | 7.6 | 7.6 | 7.72 | 7.6 | 36,511 |
| December 11, 2025 | 7.58 | 7.66 | 7.66 | 7.8 | 7.58 | 65,269 |
| December 10, 2025 | 7.49 | 7.48 | 7.48 | 7.52 | 7.48 | 30,012 |
| December 09, 2025 | 7.5 | 7.49 | 7.49 | 7.5 | 7.46 | 20,176 |
| December 08, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 37,759 |
| December 05, 2025 | 7.51 | 7.59 | 7.59 | 7.59 | 7.5 | 32,618 |
| December 04, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.46 | 38,286 |
| December 03, 2025 | 7.65 | 7.61 | 7.61 | 7.67 | 7.53 | 92,262 |
| December 02, 2025 | 7.69 | 7.65 | 7.65 | 7.69 | 7.58 | 11,048 |
| December 01, 2025 | 7.66 | 7.68 | 7.68 | 7.68 | 7.58 | 23,200 |
| November 28, 2025 | 7.73 | 7.68 | 7.68 | 7.73 | 7.66 | 11,065 |
| November 27, 2025 | 7.7 | 7.72 | 7.72 | 7.77 | 7.7 | 21,040 |
| November 26, 2025 | 7.67 | 7.7 | 7.7 | 7.74 | 7.65 | 48,304 |
| November 25, 2025 | 7.7 | 7.69 | 7.69 | 7.73 | 7.65 | 35,025 |
| November 24, 2025 | 7.65 | 7.65 | 7.65 | 7.76 | 7.65 | 35,002 |
| November 21, 2025 | 7.7 | 7.65 | 7.65 | 7.79 | 7.58 | 72,185 |
| November 20, 2025 | 7.92 | 7.89 | 7.89 | 7.97 | 7.8 | 40,103 |
| November 19, 2025 | 7.8 | 7.92 | 7.92 | 7.95 | 7.74 | 22,921 |
| November 18, 2025 | 7.83 | 7.88 | 7.88 | 7.93 | 7.81 | 56,144 |