8.88
+0.09(+1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.82 | 8.88 | 8.88 | 8.88 | 8.78 | 678,103 |
| February 10, 2026 | 8.78 | 8.79 | 8.79 | 8.82 | 8.72 | 155,439 |
| February 09, 2026 | 8.9 | 8.78 | 8.78 | 8.9 | 8.78 | 228,244 |
| February 06, 2026 | 8.99 | 8.8 | 8.8 | 8.99 | 8.73 | 384,197 |
| February 05, 2026 | 8.92 | 8.92 | 8.92 | 8.99 | 8.91 | 189,745 |
| February 04, 2026 | 8.85 | 8.99 | 8.99 | 9.03 | 8.85 | 293,345 |
| February 03, 2026 | 8.93 | 8.84 | 8.84 | 8.93 | 8.82 | 314,651 |
| February 02, 2026 | 8.93 | 8.82 | 8.82 | 8.93 | 8.8 | 377,404 |
| January 30, 2026 | 9 | 8.94 | 8.94 | 9 | 8.86 | 350,315 |
| January 29, 2026 | 9.06 | 8.98 | 8.98 | 9.07 | 8.96 | 701,826 |
| January 28, 2026 | 9.05 | 9.05 | 9.05 | 9.09 | 9.03 | 490,265 |
| January 27, 2026 | 9.17 | 9.03 | 9.03 | 9.17 | 9.03 | 377,874 |
| January 26, 2026 | 9.16 | 9.07 | 9.07 | 9.16 | 9.04 | 306,846 |
| January 23, 2026 | 9.13 | 9.05 | 9.05 | 9.13 | 9.02 | 525,892 |
| January 22, 2026 | 9.26 | 9.12 | 9.12 | 9.26 | 9.04 | 618,482 |
| January 21, 2026 | 9.26 | 9.13 | 9.13 | 9.27 | 9.11 | 623,419 |
| January 20, 2026 | 9.27 | 9.26 | 9.26 | 9.49 | 9.26 | 1.33M |
| January 19, 2026 | 9.13 | 9.25 | 9.25 | 9.25 | 9.11 | 1.17M |
| January 16, 2026 | 9.17 | 9.12 | 9.12 | 9.2 | 9.08 | 1.28M |
| January 15, 2026 | 9.01 | 9.06 | 9.06 | 9.1 | 9.01 | 478,239 |
| January 14, 2026 | 8.88 | 9 | 9 | 9.4 | 8.86 | 1.43M |
| January 13, 2026 | 8.85 | 8.82 | 8.82 | 8.87 | 8.8 | 303,496 |
| January 12, 2026 | 8.89 | 8.84 | 8.84 | 8.89 | 8.81 | 800,584 |
| January 09, 2026 | 8.98 | 8.89 | 8.89 | 8.98 | 8.82 | 383,238 |
| January 08, 2026 | 8.84 | 8.9 | 8.91 | 8.92 | 8.79 | 945,443 |
| January 07, 2026 | 8.71 | 8.76 | 8.76 | 8.89 | 8.69 | 2.51M |
| January 06, 2026 | 8.96 | 8.7 | 8.7 | 8.96 | 8.66 | 1.59M |
| January 05, 2026 | 8.99 | 8.74 | 8.74 | 8.99 | 8.7 | 1.83M |
| January 02, 2026 | 8.98 | 8.99 | 8.99 | 9.05 | 8.89 | 970,004 |
| December 31, 2025 | 9.13 | 8.98 | 8.98 | 9.14 | 8.96 | 964,208 |
| December 30, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.01 | 672,653 |
| December 29, 2025 | 9.35 | 9.22 | 9.22 | 9.35 | 9.18 | 425,665 |
| December 26, 2025 | 9.25 | 9.18 | 9.18 | 9.3 | 9.16 | 208,082 |
| December 24, 2025 | 9.32 | 9.23 | 9.23 | 9.38 | 9.23 | 224,608 |
| December 23, 2025 | 9.33 | 9.3 | 9.3 | 9.36 | 9.3 | 182,104 |
| December 22, 2025 | 9.31 | 9.3 | 9.3 | 9.41 | 9.3 | 250,050 |
| December 19, 2025 | 9.26 | 9.33 | 9.33 | 9.39 | 9.25 | 499,616 |
| December 18, 2025 | 9.34 | 9.25 | 9.25 | 9.45 | 9.17 | 445,545 |
| December 17, 2025 | 9.56 | 9.31 | 9.31 | 9.57 | 9.31 | 758,863 |
| December 16, 2025 | 9.08 | 9.46 | 9.46 | 9.54 | 9.03 | 1.23M |
| December 15, 2025 | 9.01 | 9.05 | 9.05 | 9.07 | 9.01 | 78,373 |
| December 12, 2025 | 9.03 | 8.99 | 8.99 | 9.14 | 8.99 | 221,272 |
| December 11, 2025 | 9.01 | 9.01 | 9.01 | 9.1 | 8.99 | 314,329 |
| December 10, 2025 | 9.07 | 9.01 | 9.01 | 9.11 | 9.01 | 101,506 |
| December 09, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 9.05 | 94,597 |
| December 08, 2025 | 9.12 | 9.1 | 9.1 | 9.12 | 9.04 | 201,542 |
| December 05, 2025 | 9.13 | 9.13 | 9.13 | 9.14 | 9.07 | 109,759 |
| December 04, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.05 | 92,653 |
| December 03, 2025 | 9.14 | 9.13 | 9.13 | 9.19 | 9.06 | 326,141 |
| December 02, 2025 | 9.02 | 9.12 | 9.12 | 9.15 | 9.02 | 140,142 |
| December 01, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9 | 181,092 |
| November 28, 2025 | 9.02 | 9.06 | 9.06 | 9.09 | 9.02 | 117,086 |
| November 27, 2025 | 9 | 9.01 | 9.01 | 9.08 | 9 | 160,209 |
| November 26, 2025 | 9.03 | 9.05 | 9.05 | 9.08 | 9.02 | 253,992 |
| November 25, 2025 | 8.87 | 8.96 | 8.96 | 9 | 8.85 | 119,541 |
| November 24, 2025 | 8.85 | 8.87 | 8.87 | 8.99 | 8.84 | 87,380 |
| November 21, 2025 | 8.83 | 8.8 | 8.8 | 8.88 | 8.72 | 194,614 |
| November 20, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.79 | 113,330 |
| November 19, 2025 | 8.84 | 8.72 | 8.72 | 8.87 | 8.72 | 317,237 |
| November 18, 2025 | 8.86 | 8.81 | 8.81 | 8.86 | 8.77 | 521,878 |