11.95
+0.3(+2.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 11.65 | 11.95 | 11.95 | 11.95 | 11.6 | 104,630 |
| February 10, 2026 | 11.7 | 11.65 | 11.65 | 11.7 | 11.65 | 25,053 |
| February 09, 2026 | 11.7 | 11.7 | 11.7 | 11.7 | 11.5 | 117,890 |
| February 06, 2026 | 11.65 | 11.7 | 11.7 | 11.7 | 11.6 | 55,285 |
| February 05, 2026 | 11.75 | 11.7 | 11.7 | 11.8 | 11.7 | 26,968 |
| February 04, 2026 | 11.6 | 11.75 | 11.75 | 11.8 | 11.6 | 38,566 |
| February 03, 2026 | 11.7 | 11.6 | 11.6 | 11.85 | 11.55 | 88,517 |
| February 02, 2026 | 11.8 | 11.7 | 11.7 | 11.8 | 11.65 | 55,066 |
| January 30, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 25,438 |
| January 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 36,802 |
| January 28, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.8 | 59,787 |
| January 27, 2026 | 11.95 | 11.95 | 11.95 | 12.05 | 11.85 | 31,205 |
| January 26, 2026 | 11.9 | 11.95 | 11.95 | 12 | 11.9 | 38,203 |
| January 23, 2026 | 12.05 | 11.9 | 11.9 | 12.05 | 11.9 | 55,509 |
| January 22, 2026 | 12 | 12.05 | 12.05 | 12.1 | 12 | 29,474 |
| January 21, 2026 | 12.1 | 12.1 | 12.1 | 12.1 | 11.95 | 38,682 |
| January 20, 2026 | 12.05 | 12.1 | 12.1 | 12.1 | 12.05 | 100,689 |
| January 19, 2026 | 12.05 | 12.1 | 12.1 | 12.2 | 11.95 | 58,654 |
| January 16, 2026 | 12.05 | 12.1 | 12.1 | 12.15 | 12.05 | 45,743 |
| January 15, 2026 | 12.05 | 12.05 | 12.05 | 12.2 | 12 | 40,635 |
| January 14, 2026 | 12.05 | 12.05 | 12.05 | 12.2 | 12.05 | 39,548 |
| January 13, 2026 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 35,956 |
| January 12, 2026 | 12.1 | 12.15 | 12.15 | 12.15 | 11.95 | 66,854 |
| January 09, 2026 | 11.9 | 12.1 | 12.1 | 12.15 | 11.8 | 109,978 |
| January 08, 2026 | 11.75 | 11.95 | 11.95 | 11.95 | 11.75 | 27,760 |
| January 07, 2026 | 11.7 | 11.9 | 11.9 | 11.95 | 11.7 | 63,000 |
| January 06, 2026 | 11.6 | 11.75 | 11.75 | 11.75 | 11.6 | 49,445 |
| January 05, 2026 | 11.85 | 11.7 | 11.7 | 11.85 | 11.6 | 51,800 |
| January 02, 2026 | 11.75 | 11.8 | 11.8 | 11.85 | 11.7 | 59,337 |
| December 31, 2025 | 11.75 | 11.85 | 11.85 | 11.85 | 11.7 | 61,835 |
| December 30, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.7 | 60,360 |
| December 29, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.7 | 244,177 |
| December 26, 2025 | 11.9 | 11.9 | 11.9 | 12 | 11.75 | 37,002 |
| December 24, 2025 | 11.85 | 11.8 | 11.8 | 11.95 | 11.8 | 214,232 |
| December 23, 2025 | 11.95 | 11.85 | 11.85 | 11.95 | 11.8 | 112,610 |
| December 22, 2025 | 12.05 | 11.8 | 11.8 | 12.05 | 11.7 | 461,706 |
| December 19, 2025 | 11.95 | 12 | 12 | 12.05 | 11.75 | 197,587 |
| December 18, 2025 | 11.9 | 11.85 | 11.85 | 11.95 | 11.75 | 73,750 |
| December 17, 2025 | 12 | 11.9 | 11.9 | 12 | 11.85 | 67,326 |
| December 16, 2025 | 12.2 | 12 | 12 | 12.2 | 11.9 | 138,321 |
| December 15, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 12.15 | 70,755 |
| December 12, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.25 | 23,498 |
| December 11, 2025 | 12.5 | 12.35 | 12.35 | 12.5 | 12.35 | 12,944 |
| December 10, 2025 | 12.45 | 12.3 | 12.3 | 12.55 | 12.3 | 7,103 |
| December 09, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.15 | 4,965 |
| December 08, 2025 | 12.1 | 12.25 | 12.25 | 12.4 | 12.1 | 19,962 |
| December 05, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.3 | 17,873 |
| December 04, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.1 | 48,669 |
| December 03, 2025 | 12.5 | 12.3 | 12.3 | 12.5 | 12.3 | 32,239 |
| December 02, 2025 | 12.6 | 12.5 | 12.5 | 12.6 | 12.3 | 26,587 |
| December 01, 2025 | 12.8 | 12.55 | 12.55 | 12.8 | 12.5 | 47,404 |
| November 28, 2025 | 12.55 | 12.7 | 12.7 | 12.85 | 12.5 | 107,189 |
| November 27, 2025 | 12.45 | 12.5 | 12.5 | 12.5 | 12.35 | 66,225 |
| November 26, 2025 | 12.2 | 12.35 | 12.35 | 12.4 | 12 | 65,718 |
| November 25, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 19,345 |
| November 24, 2025 | 11.9 | 12.05 | 12.05 | 12.2 | 11.9 | 52,756 |
| November 21, 2025 | 12.2 | 11.9 | 11.9 | 12.25 | 11.8 | 73,157 |
| November 20, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 12 | 63,416 |
| November 19, 2025 | 12.5 | 11.95 | 11.95 | 12.5 | 11.95 | 101,331 |
| November 18, 2025 | 12.8 | 12.5 | 12.5 | 12.8 | 12.45 | 38,215 |