9.25
+0.16(+1.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 09, 2026 | 9.17 | 9.08 | 9.08 | 9.24 | 9.03 | 2.24M |
| February 06, 2026 | 9.15 | 9.12 | 9.12 | 9.2 | 9.04 | 1.94M |
| February 05, 2026 | 9.21 | 9.2 | 9.2 | 9.22 | 9.11 | 1.57M |
| February 04, 2026 | 9.09 | 9.2 | 9.2 | 9.23 | 8.98 | 2.76M |
| February 03, 2026 | 9.21 | 9.09 | 9.09 | 9.26 | 9.01 | 3.12M |
| February 02, 2026 | 9.09 | 9.17 | 9.17 | 9.17 | 9.01 | 2.71M |
| January 30, 2026 | 9.19 | 9.09 | 9.09 | 9.21 | 9.06 | 3.33M |
| January 29, 2026 | 9.32 | 9.16 | 9.16 | 9.32 | 9.1 | 4.24M |
| January 28, 2026 | 9.26 | 9.29 | 9.29 | 9.38 | 9.18 | 6.23M |
| January 27, 2026 | 9.39 | 9.2 | 9.2 | 9.44 | 9.19 | 4.45M |
| January 26, 2026 | 9.1 | 9.32 | 9.32 | 9.36 | 9.1 | 6.03M |
| January 23, 2026 | 9.13 | 9.1 | 9.1 | 9.16 | 9.05 | 2.45M |
| January 22, 2026 | 9.27 | 9.11 | 9.11 | 9.27 | 9.09 | 3.17M |
| January 21, 2026 | 9.09 | 9.22 | 9.22 | 9.29 | 9.01 | 5.35M |
| January 20, 2026 | 9.19 | 9.07 | 9.07 | 9.2 | 8.99 | 4.79M |
| January 19, 2026 | 9.1 | 9.17 | 9.17 | 9.34 | 9.08 | 6.07M |
| January 16, 2026 | 9.22 | 9.08 | 9.08 | 9.22 | 9.04 | 5.11M |
| January 15, 2026 | 9.16 | 9.18 | 9.18 | 9.24 | 9.08 | 5.61M |
| January 14, 2026 | 9.08 | 9.13 | 9.13 | 9.16 | 9.03 | 6.48M |
| January 13, 2026 | 8.97 | 9 | 9 | 9.06 | 8.79 | 7.95M |
| January 12, 2026 | 9 | 8.89 | 8.89 | 9.13 | 8.82 | 9.27M |
| January 09, 2026 | 9.28 | 8.95 | 8.95 | 9.57 | 8.9 | 39.57M |
| January 08, 2026 | 8.48 | 8.97 | 8.97 | 8.97 | 8.48 | 18.74M |
| January 07, 2026 | 8.07 | 8.17 | 8.17 | 8.2 | 8.07 | 2.4M |
| January 06, 2026 | 8 | 8.06 | 8.05 | 8.07 | 7.99 | 922,703 |
| January 05, 2026 | 8.05 | 7.98 | 7.98 | 8.05 | 7.96 | 2.26M |
| January 02, 2026 | 8.08 | 8.05 | 8.05 | 8.14 | 8.05 | 1.4M |
| December 31, 2025 | 8.13 | 8.08 | 8.08 | 8.19 | 8.08 | 1.79M |
| December 30, 2025 | 8.19 | 8.14 | 8.14 | 8.2 | 8.09 | 1.82M |
| December 29, 2025 | 8.2 | 8.2 | 8.2 | 8.29 | 8.19 | 1.47M |
| December 26, 2025 | 8.28 | 8.21 | 8.21 | 8.29 | 8.2 | 1.18M |
| December 24, 2025 | 8.35 | 8.26 | 8.26 | 8.35 | 8.25 | 1.62M |
| December 23, 2025 | 8.37 | 8.34 | 8.34 | 8.4 | 8.25 | 796,675 |
| December 22, 2025 | 8.32 | 8.37 | 8.37 | 8.38 | 8.32 | 568,117 |
| December 19, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.3 | 776,835 |
| December 18, 2025 | 8.38 | 8.28 | 8.28 | 8.38 | 8.27 | 920,273 |
| December 17, 2025 | 8.44 | 8.33 | 8.33 | 8.46 | 8.33 | 832,285 |
| December 16, 2025 | 8.49 | 8.4 | 8.4 | 8.49 | 8.35 | 954,451 |
| December 15, 2025 | 8.37 | 8.44 | 8.44 | 8.49 | 8.37 | 2M |
| December 12, 2025 | 8.42 | 8.35 | 8.35 | 8.45 | 8.35 | 1.66M |
| December 11, 2025 | 8.23 | 8.37 | 8.37 | 8.37 | 8.22 | 2.47M |
| December 10, 2025 | 8.24 | 8.17 | 8.17 | 8.24 | 8.16 | 544,500 |
| December 09, 2025 | 8.25 | 8.24 | 8.24 | 8.25 | 8.2 | 343,939 |
| December 08, 2025 | 8.21 | 8.23 | 8.23 | 8.25 | 8.2 | 801,341 |
| December 05, 2025 | 8.26 | 8.23 | 8.23 | 8.27 | 8.18 | 632,277 |
| December 04, 2025 | 8.36 | 8.25 | 8.25 | 8.37 | 8.25 | 989,945 |
| December 03, 2025 | 8.37 | 8.36 | 8.36 | 8.38 | 8.3 | 1.15M |
| December 02, 2025 | 8.27 | 8.33 | 8.33 | 8.41 | 8.27 | 1.79M |
| December 01, 2025 | 8.23 | 8.28 | 8.28 | 8.31 | 8.23 | 751,115 |
| November 28, 2025 | 8.15 | 8.22 | 8.22 | 8.3 | 8.15 | 714,203 |
| November 27, 2025 | 8.16 | 8.15 | 8.15 | 8.22 | 8.1 | 711,489 |
| November 26, 2025 | 8.13 | 8.16 | 8.16 | 8.21 | 8.12 | 348,176 |
| November 25, 2025 | 8.15 | 8.14 | 8.14 | 8.19 | 8.11 | 704,223 |
| November 24, 2025 | 8.15 | 8.15 | 8.15 | 8.19 | 8.11 | 656,472 |
| November 21, 2025 | 8.17 | 8.11 | 8.11 | 8.24 | 8.07 | 1.04M |
| November 20, 2025 | 8.14 | 8.17 | 8.17 | 8.27 | 8.14 | 827,172 |
| November 19, 2025 | 8.16 | 8.12 | 8.12 | 8.17 | 8.07 | 1.15M |
| November 18, 2025 | 8.25 | 8.17 | 8.17 | 8.25 | 8.15 | 897,636 |
| November 17, 2025 | 8.45 | 8.27 | 8.27 | 8.45 | 8.21 | 2.08M |
| November 14, 2025 | 8.39 | 8.37 | 8.37 | 8.43 | 8.36 | 2.05M |