8.27
+0.1(+1.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.26 | 8.27 | 8.27 | 8.27 | 8.15 | 295,809 |
| February 10, 2026 | 8.2 | 8.17 | 8.17 | 8.25 | 8.15 | 190,805 |
| February 09, 2026 | 8.28 | 8.22 | 8.22 | 8.3 | 8.1 | 263,391 |
| February 06, 2026 | 8.47 | 8.2 | 8.2 | 8.47 | 8.2 | 420,080 |
| February 05, 2026 | 8.5 | 8.35 | 8.35 | 8.5 | 8.35 | 401,155 |
| February 04, 2026 | 8.3 | 8.5 | 8.5 | 8.6 | 8.28 | 416,141 |
| February 03, 2026 | 8.72 | 8.39 | 8.39 | 8.86 | 8.35 | 791,635 |
| February 02, 2026 | 9 | 8.72 | 8.72 | 9.03 | 8.6 | 1.66M |
| January 30, 2026 | 8.6 | 9.03 | 9.03 | 9.65 | 8.21 | 4.48M |
| January 29, 2026 | 8.16 | 8.93 | 8.93 | 8.93 | 8.16 | 3.7M |
| January 28, 2026 | 8.05 | 8.12 | 8.12 | 8.21 | 8.05 | 520,293 |
| January 27, 2026 | 8.38 | 8.03 | 8.03 | 8.38 | 8 | 238,257 |
| January 26, 2026 | 7.89 | 8.15 | 8.15 | 8.17 | 7.88 | 399,320 |
| January 23, 2026 | 7.88 | 7.94 | 7.94 | 7.99 | 7.88 | 351,167 |
| January 22, 2026 | 7.92 | 7.93 | 7.93 | 8 | 7.92 | 330,291 |
| January 21, 2026 | 8.08 | 7.96 | 7.96 | 8.08 | 7.9 | 520,629 |
| January 20, 2026 | 8.16 | 8.08 | 8.08 | 8.2 | 8.06 | 410,887 |
| January 19, 2026 | 8.1 | 8.16 | 8.16 | 8.25 | 8.05 | 393,616 |
| January 16, 2026 | 8.2 | 8.16 | 8.16 | 8.31 | 8.13 | 409,854 |
| January 15, 2026 | 8.11 | 8.35 | 8.35 | 8.47 | 8.11 | 900,249 |
| January 14, 2026 | 8.05 | 8.06 | 8.06 | 8.14 | 8.05 | 356,091 |
| January 13, 2026 | 8.15 | 8.05 | 8.05 | 8.15 | 7.95 | 458,348 |
| January 12, 2026 | 8.09 | 8.15 | 8.15 | 8.22 | 8.09 | 362,313 |
| January 09, 2026 | 8.27 | 8.04 | 8.04 | 8.27 | 8.02 | 440,265 |
| January 08, 2026 | 8.55 | 8.23 | 8.23 | 8.68 | 8.08 | 2.41M |
| January 07, 2026 | 7.57 | 8.2 | 8.2 | 8.2 | 7.46 | 1.67M |
| January 06, 2026 | 7.5 | 7.46 | 7.46 | 7.6 | 7.3 | 520,710 |
| January 05, 2026 | 7.82 | 7.5 | 7.5 | 7.82 | 7.5 | 463,979 |
| January 02, 2026 | 7.8 | 7.78 | 7.78 | 7.82 | 7.58 | 664,144 |
| December 31, 2025 | 7.45 | 7.99 | 7.99 | 8.17 | 7.45 | 1.41M |
| December 30, 2025 | 7.44 | 7.43 | 7.43 | 7.44 | 7.34 | 60,110 |
| December 29, 2025 | 7.3 | 7.44 | 7.44 | 7.46 | 7.3 | 300,416 |
| December 26, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.24 | 118,929 |
| December 24, 2025 | 7.32 | 7.27 | 7.27 | 7.32 | 7.23 | 165,825 |
| December 23, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.32 | 133,566 |
| December 22, 2025 | 7.38 | 7.35 | 7.35 | 7.5 | 7.28 | 82,754 |
| December 19, 2025 | 7.27 | 7.27 | 7.27 | 7.4 | 7.27 | 225,207 |
| December 18, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.27 | 86,832 |
| December 17, 2025 | 7.45 | 7.32 | 7.32 | 7.47 | 7.32 | 157,076 |
| December 16, 2025 | 7.56 | 7.43 | 7.43 | 7.68 | 7.4 | 264,473 |
| December 15, 2025 | 7.35 | 7.55 | 7.55 | 7.55 | 7.31 | 447,999 |
| December 12, 2025 | 7.38 | 7.23 | 7.23 | 7.38 | 7.23 | 107,230 |
| December 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | 96,928 |
| December 10, 2025 | 7.3 | 7.22 | 7.22 | 7.36 | 7.2 | 137,809 |
| December 09, 2025 | 7.38 | 7.32 | 7.32 | 7.38 | 7.3 | 113,441 |
| December 08, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.27 | 86,308 |
| December 05, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.31 | 142,659 |
| December 04, 2025 | 7.3 | 7.31 | 7.31 | 7.41 | 7.29 | 260,092 |
| December 03, 2025 | 7.4 | 7.37 | 7.37 | 7.42 | 7.33 | 148,038 |
| December 02, 2025 | 7.12 | 7.35 | 7.35 | 7.4 | 7.12 | 323,040 |
| December 01, 2025 | 6.91 | 7.3 | 7.3 | 7.38 | 6.91 | 213,755 |
| November 28, 2025 | 7.22 | 7.25 | 7.25 | 7.26 | 7.21 | 125,851 |
| November 27, 2025 | 7.15 | 7.18 | 7.18 | 7.18 | 7.12 | 140,283 |
| November 26, 2025 | 7.09 | 7.13 | 7.13 | 7.3 | 7.09 | 371,085 |
| November 25, 2025 | 7.1 | 7.11 | 7.11 | 7.11 | 7.03 | 109,445 |
| November 24, 2025 | 7.01 | 7.09 | 7.09 | 7.1 | 7 | 119,255 |
| November 21, 2025 | 7.07 | 7.05 | 7.05 | 7.1 | 7 | 204,796 |
| November 20, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 7.01 | 156,966 |
| November 19, 2025 | 7.14 | 7.02 | 7.02 | 7.14 | 7.01 | 108,838 |
| November 18, 2025 | 7.09 | 7.07 | 7.07 | 7.09 | 7.02 | 298,760 |