12.45
+0.05(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 12.5 | 12.45 | 12.45 | 12.5 | 12.25 | 184,030 |
| February 10, 2026 | 12 | 12.4 | 12.4 | 12.5 | 12 | 182,748 |
| February 09, 2026 | 12.25 | 12 | 12 | 12.3 | 12 | 224,100 |
| February 06, 2026 | 12.25 | 12.2 | 12.2 | 12.25 | 12.15 | 81,182 |
| February 05, 2026 | 12.1 | 12.25 | 12.25 | 12.25 | 12.05 | 107,306 |
| February 04, 2026 | 12 | 12.15 | 12.15 | 12.2 | 12 | 79,553 |
| February 03, 2026 | 12.1 | 12.05 | 12.05 | 12.3 | 12.05 | 78,057 |
| February 02, 2026 | 12.3 | 12.1 | 12.1 | 12.3 | 12.1 | 96,202 |
| January 30, 2026 | 12.3 | 12.3 | 12.3 | 12.4 | 12.25 | 36,338 |
| January 29, 2026 | 12.3 | 12.4 | 12.4 | 12.4 | 12.25 | 41,066 |
| January 28, 2026 | 12.35 | 12.4 | 12.4 | 12.5 | 12.25 | 84,228 |
| January 27, 2026 | 12.45 | 12.35 | 12.35 | 12.6 | 12.35 | 64,579 |
| January 26, 2026 | 12.3 | 12.4 | 12.4 | 12.4 | 12.2 | 156,584 |
| January 23, 2026 | 12.7 | 12.35 | 12.35 | 12.7 | 12.3 | 163,671 |
| January 22, 2026 | 13 | 12.55 | 12.55 | 13 | 12.35 | 260,704 |
| January 21, 2026 | 12.7 | 12.7 | 12.7 | 12.7 | 12.55 | 111,348 |
| January 20, 2026 | 13 | 12.7 | 12.7 | 13 | 12.7 | 182,367 |
| January 19, 2026 | 12.55 | 12.8 | 12.8 | 13.15 | 12.55 | 563,725 |
| January 16, 2026 | 12.2 | 12.55 | 12.55 | 12.75 | 12.15 | 585,142 |
| January 15, 2026 | 12.2 | 12.1 | 12.1 | 12.2 | 11.95 | 37,420 |
| January 14, 2026 | 11.95 | 12.15 | 12.15 | 12.15 | 11.95 | 69,702 |
| January 13, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.75 | 41,682 |
| January 12, 2026 | 11.9 | 11.8 | 11.8 | 11.95 | 11.8 | 79,304 |
| January 09, 2026 | 12.05 | 11.95 | 11.95 | 12.05 | 11.95 | 10,795 |
| January 08, 2026 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 77,897 |
| January 07, 2026 | 11.95 | 12.1 | 12.1 | 12.1 | 11.8 | 33,741 |
| January 06, 2026 | 12.1 | 12 | 12 | 12.1 | 12 | 58,203 |
| January 05, 2026 | 12.05 | 11.9 | 11.9 | 12.1 | 11.85 | 56,631 |
| January 02, 2026 | 12.25 | 12.05 | 12.05 | 12.25 | 12 | 33,113 |
| December 31, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 12.1 | 59,771 |
| December 30, 2025 | 12.15 | 12.1 | 12.1 | 12.2 | 12.05 | 120,266 |
| December 29, 2025 | 11.95 | 12.05 | 12.05 | 12.2 | 11.9 | 147,464 |
| December 26, 2025 | 11.85 | 11.9 | 11.9 | 11.95 | 11.85 | 81,170 |
| December 24, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.85 | 19,750 |
| December 23, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.85 | 35,877 |
| December 22, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12,591 |
| December 19, 2025 | 11.9 | 11.95 | 11.95 | 12 | 11.9 | 20,527 |
| December 18, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.75 | 21,501 |
| December 17, 2025 | 11.8 | 11.85 | 11.85 | 11.95 | 11.75 | 153,581 |
| December 16, 2025 | 11.65 | 11.9 | 11.9 | 11.9 | 11.6 | 68,702 |
| December 15, 2025 | 11.75 | 11.8 | 11.8 | 11.8 | 11.55 | 29,327 |
| December 12, 2025 | 11.9 | 11.9 | 11.9 | 11.95 | 11.9 | 21,035 |
| December 11, 2025 | 11.9 | 11.95 | 11.95 | 11.95 | 11.8 | 47,424 |
| December 10, 2025 | 11.8 | 11.85 | 11.85 | 11.9 | 11.8 | 44,982 |
| December 09, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.8 | 23,232 |
| December 08, 2025 | 11.9 | 11.9 | 11.9 | 11.9 | 11.75 | 73,408 |
| December 05, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.7 | 114,914 |
| December 04, 2025 | 11.6 | 11.7 | 11.7 | 11.7 | 11.55 | 45,675 |
| December 03, 2025 | 11.7 | 11.7 | 11.7 | 11.75 | 11.6 | 58,060 |
| December 02, 2025 | 11.6 | 11.7 | 11.7 | 11.75 | 11.6 | 145,467 |
| December 01, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.7 | 18,177 |
| November 28, 2025 | 11.65 | 11.7 | 11.7 | 11.7 | 11.65 | 28,625 |
| November 27, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.6 | 25,704 |
| November 26, 2025 | 11.6 | 11.7 | 11.7 | 11.7 | 11.6 | 11,270 |
| November 25, 2025 | 11.5 | 11.65 | 11.65 | 11.65 | 11.4 | 32,738 |
| November 24, 2025 | 11.45 | 11.5 | 11.5 | 11.65 | 11.45 | 11,372 |
| November 21, 2025 | 11.4 | 11.45 | 11.45 | 11.6 | 11.4 | 34,254 |
| November 20, 2025 | 11.7 | 11.6 | 11.6 | 11.8 | 11.45 | 74,964 |
| November 19, 2025 | 11.55 | 11.5 | 11.5 | 11.55 | 11.45 | 13,680 |
| November 18, 2025 | 11.5 | 11.45 | 11.45 | 11.6 | 11.35 | 102,120 |