9.13
+0.13(+1.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 13, 2025 | 8.47 | 8.44 | 8.44 | 8.49 | 8.4 | 1.71M |
| November 12, 2025 | 8.32 | 8.43 | 8.43 | 8.48 | 8.32 | 1.74M |
| November 11, 2025 | 8.32 | 8.31 | 8.31 | 8.38 | 8.31 | 1.31M |
| November 10, 2025 | 8.37 | 8.35 | 8.35 | 8.48 | 8.34 | 1.42M |
| November 07, 2025 | 8.48 | 8.35 | 8.35 | 8.52 | 8.35 | 2.42M |
| November 06, 2025 | 8.25 | 8.48 | 8.48 | 8.49 | 8.25 | 3.3M |
| November 05, 2025 | 8.28 | 8.25 | 8.25 | 8.28 | 8.17 | 1.7M |
| November 04, 2025 | 8.29 | 8.32 | 8.32 | 8.33 | 8.22 | 1.67M |
| November 03, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.18 | 1.58M |
| October 31, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 8.19 | 994,534 |
| October 30, 2025 | 8.31 | 8.25 | 8.25 | 8.31 | 8.2 | 1.04M |
| October 29, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.23 | 1.2M |
| October 28, 2025 | 8.33 | 8.26 | 8.26 | 8.33 | 8.23 | 951,381 |
| October 27, 2025 | 8.36 | 8.33 | 8.33 | 8.37 | 8.29 | 2.1M |
| October 23, 2025 | 8.32 | 8.28 | 8.28 | 8.38 | 8.28 | 957,742 |
| October 22, 2025 | 8.23 | 8.32 | 8.32 | 8.35 | 8.23 | 2.1M |
| October 21, 2025 | 8.25 | 8.21 | 8.21 | 8.29 | 8.21 | 924,766 |
| October 20, 2025 | 8.26 | 8.23 | 8.23 | 8.29 | 8.19 | 1.4M |