7.09
+0.07(+1.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 7.02 | 7.09 | 7.09 | 7.12 | 6.98 | 2.14M |
| February 10, 2026 | 7.06 | 7.02 | 7.02 | 7.12 | 6.93 | 2.81M |
| February 09, 2026 | 7 | 6.98 | 6.98 | 7.05 | 6.94 | 2.17M |
| February 06, 2026 | 7.07 | 6.94 | 6.94 | 7.07 | 6.87 | 2.36M |
| February 05, 2026 | 7.08 | 7.09 | 7.09 | 7.18 | 7.05 | 1.97M |
| February 04, 2026 | 6.89 | 7.13 | 7.13 | 7.14 | 6.87 | 3.27M |
| February 03, 2026 | 6.93 | 6.88 | 6.88 | 6.98 | 6.84 | 3.22M |
| February 02, 2026 | 7.05 | 6.88 | 6.88 | 7.05 | 6.85 | 5.21M |
| January 30, 2026 | 7.19 | 7.03 | 7.03 | 7.21 | 7.02 | 5.33M |
| January 29, 2026 | 7.42 | 7.17 | 7.17 | 7.42 | 7.14 | 6.88M |
| January 28, 2026 | 7.4 | 7.36 | 7.36 | 7.5 | 7.31 | 7.29M |
| January 27, 2026 | 7.57 | 7.33 | 7.33 | 7.67 | 7.3 | 10.44M |
| January 26, 2026 | 7.16 | 7.43 | 7.43 | 7.53 | 7.15 | 15.27M |
| January 23, 2026 | 7.13 | 7.1 | 7.1 | 7.23 | 7.1 | 2.92M |
| January 22, 2026 | 7.16 | 7.1 | 7.1 | 7.23 | 7.09 | 2.23M |
| January 21, 2026 | 7.14 | 7.1 | 7.1 | 7.19 | 7 | 4.13M |
| January 20, 2026 | 7.34 | 7.15 | 7.15 | 7.34 | 7.13 | 4.9M |
| January 19, 2026 | 7.12 | 7.34 | 7.34 | 7.42 | 7.06 | 6.36M |
| January 16, 2026 | 7.36 | 7.13 | 7.13 | 7.37 | 7.11 | 5.57M |
| January 15, 2026 | 7.24 | 7.32 | 7.32 | 7.38 | 7.17 | 8.27M |
| January 14, 2026 | 7.04 | 7.2 | 7.2 | 7.24 | 7.03 | 8.65M |
| January 13, 2026 | 7 | 7.02 | 7.02 | 7.05 | 6.86 | 3.62M |
| January 12, 2026 | 6.94 | 6.95 | 6.95 | 7.03 | 6.92 | 4.01M |
| January 09, 2026 | 7.14 | 6.92 | 6.92 | 7.17 | 6.91 | 4.11M |
| January 08, 2026 | 7.05 | 7.05 | 7.05 | 7.18 | 7.03 | 5.96M |
| January 07, 2026 | 6.84 | 7 | 7 | 7.07 | 6.84 | 8.19M |
| January 06, 2026 | 6.73 | 6.83 | 6.83 | 6.89 | 6.71 | 3.69M |
| January 05, 2026 | 6.75 | 6.69 | 6.69 | 6.79 | 6.66 | 3.83M |
| January 02, 2026 | 6.86 | 6.75 | 6.75 | 6.88 | 6.73 | 4.08M |
| December 31, 2025 | 6.85 | 6.86 | 6.86 | 6.97 | 6.82 | 2.79M |
| December 30, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.82 | 1.6M |
| December 29, 2025 | 6.92 | 6.85 | 6.85 | 6.95 | 6.82 | 2.23M |
| December 26, 2025 | 6.95 | 6.89 | 6.89 | 6.96 | 6.8 | 3.34M |
| December 24, 2025 | 7 | 6.91 | 6.91 | 7.05 | 6.88 | 2.72M |
| December 23, 2025 | 7.06 | 6.97 | 6.97 | 7.06 | 6.97 | 1.05M |
| December 22, 2025 | 7.05 | 7.03 | 7.03 | 7.07 | 6.96 | 3.02M |
| December 19, 2025 | 6.84 | 7.07 | 7.07 | 7.07 | 6.84 | 4M |
| December 18, 2025 | 6.9 | 6.84 | 6.84 | 6.93 | 6.84 | 972,022 |
| December 17, 2025 | 6.85 | 6.87 | 6.87 | 6.93 | 6.85 | 1.93M |
| December 16, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.78 | 2.86M |
| December 15, 2025 | 6.86 | 6.95 | 6.95 | 7.06 | 6.83 | 3.27M |
| December 12, 2025 | 6.92 | 6.91 | 6.91 | 7.01 | 6.91 | 1.97M |
| December 11, 2025 | 6.86 | 6.9 | 6.9 | 6.95 | 6.86 | 1.94M |
| December 10, 2025 | 6.95 | 6.84 | 6.84 | 7 | 6.83 | 2.34M |
| December 09, 2025 | 7.03 | 6.95 | 6.95 | 7.03 | 6.93 | 1.19M |
| December 08, 2025 | 7.02 | 7.03 | 7.03 | 7.03 | 6.91 | 2.37M |
| December 05, 2025 | 7.11 | 6.98 | 6.98 | 7.12 | 6.92 | 3.23M |
| December 04, 2025 | 7.13 | 7.11 | 7.11 | 7.14 | 7.05 | 3.26M |
| December 03, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 7 | 5.03M |
| December 02, 2025 | 7 | 7.05 | 7.05 | 7.24 | 6.96 | 6.77M |
| December 01, 2025 | 7 | 6.95 | 6.95 | 7.07 | 6.93 | 3.18M |
| November 28, 2025 | 6.82 | 6.98 | 6.98 | 6.99 | 6.82 | 3.99M |
| November 27, 2025 | 6.84 | 6.84 | 6.84 | 6.9 | 6.77 | 1.73M |
| November 26, 2025 | 6.69 | 6.84 | 6.84 | 6.88 | 6.69 | 3.25M |
| November 25, 2025 | 6.77 | 6.68 | 6.68 | 6.79 | 6.67 | 2.39M |
| November 24, 2025 | 6.83 | 6.75 | 6.75 | 6.91 | 6.71 | 2.85M |
| November 21, 2025 | 6.82 | 6.8 | 6.8 | 6.92 | 6.7 | 3.4M |
| November 20, 2025 | 6.82 | 6.88 | 6.88 | 6.93 | 6.82 | 2.49M |
| November 19, 2025 | 6.87 | 6.77 | 6.77 | 6.88 | 6.7 | 3.08M |
| November 18, 2025 | 6.96 | 6.84 | 6.84 | 6.96 | 6.83 | 4.05M |