8.85
+0.18(+2.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.78 | 8.85 | 8.85 | 8.92 | 8.7 | 760,710 |
| February 10, 2026 | 8.69 | 8.67 | 8.67 | 8.8 | 8.67 | 480,407 |
| February 09, 2026 | 8.75 | 8.69 | 8.69 | 8.76 | 8.63 | 610,474 |
| February 06, 2026 | 8.88 | 8.67 | 8.67 | 8.88 | 8.57 | 816,126 |
| February 05, 2026 | 8.88 | 8.88 | 8.88 | 8.91 | 8.8 | 369,749 |
| February 04, 2026 | 8.85 | 8.88 | 8.88 | 8.96 | 8.75 | 773,582 |
| February 03, 2026 | 8.92 | 8.78 | 8.78 | 9 | 8.78 | 790,034 |
| February 02, 2026 | 9.05 | 8.93 | 8.93 | 9.22 | 8.9 | 1.85M |
| January 30, 2026 | 9.1 | 9.03 | 9.03 | 9.32 | 8.91 | 3.82M |
| January 29, 2026 | 8.87 | 9.08 | 9.08 | 9.51 | 8.84 | 6M |
| January 28, 2026 | 8.83 | 8.84 | 8.84 | 8.92 | 8.78 | 933,865 |
| January 27, 2026 | 8.99 | 8.78 | 8.78 | 9.04 | 8.78 | 713,530 |
| January 26, 2026 | 8.72 | 8.99 | 8.99 | 9.1 | 8.72 | 1.81M |
| January 23, 2026 | 8.82 | 8.77 | 8.77 | 8.92 | 8.76 | 537,918 |
| January 22, 2026 | 9 | 8.82 | 8.82 | 9 | 8.77 | 553,929 |
| January 21, 2026 | 8.94 | 8.85 | 8.85 | 8.94 | 8.77 | 805,189 |
| January 20, 2026 | 9.02 | 8.94 | 8.94 | 9.02 | 8.92 | 798,028 |
| January 19, 2026 | 8.95 | 9.01 | 9.01 | 9.1 | 8.89 | 1.01M |
| January 16, 2026 | 9.26 | 9.02 | 9.02 | 9.26 | 9 | 985,764 |
| January 15, 2026 | 9.17 | 9.1 | 9.1 | 9.33 | 9.07 | 1.61M |
| January 14, 2026 | 9 | 9.03 | 9.03 | 9.12 | 8.97 | 832,459 |
| January 13, 2026 | 8.95 | 9 | 9 | 9.09 | 8.77 | 874,636 |
| January 12, 2026 | 8.84 | 8.85 | 8.85 | 9.09 | 8.82 | 757,078 |
| January 09, 2026 | 8.96 | 8.84 | 8.84 | 8.96 | 8.78 | 872,861 |
| January 08, 2026 | 9.7 | 9 | 9 | 9.74 | 9 | 4.03M |
| January 07, 2026 | 8.34 | 9.17 | 9.17 | 9.17 | 8.33 | 3.87M |
| January 06, 2026 | 8.37 | 8.34 | 8.34 | 8.46 | 8.32 | 412,977 |
| January 05, 2026 | 8.5 | 8.35 | 8.35 | 8.52 | 8.33 | 783,309 |
| January 02, 2026 | 8.53 | 8.49 | 8.49 | 8.53 | 8.43 | 262,932 |
| December 31, 2025 | 8.54 | 8.48 | 8.48 | 8.6 | 8.48 | 383,112 |
| December 30, 2025 | 8.57 | 8.51 | 8.51 | 8.57 | 8.43 | 350,159 |
| December 29, 2025 | 8.51 | 8.51 | 8.51 | 8.67 | 8.48 | 607,809 |
| December 26, 2025 | 8.39 | 8.51 | 8.51 | 8.62 | 8.39 | 406,146 |
| December 24, 2025 | 8.45 | 8.42 | 8.42 | 8.48 | 8.37 | 224,593 |
| December 23, 2025 | 8.45 | 8.45 | 8.45 | 8.48 | 8.44 | 89,799 |
| December 22, 2025 | 8.46 | 8.45 | 8.45 | 8.5 | 8.4 | 310,717 |
| December 19, 2025 | 8.41 | 8.44 | 8.44 | 8.51 | 8.41 | 279,671 |
| December 18, 2025 | 8.5 | 8.4 | 8.4 | 8.5 | 8.35 | 175,158 |
| December 17, 2025 | 8.42 | 8.44 | 8.44 | 8.52 | 8.42 | 306,982 |
| December 16, 2025 | 8.54 | 8.47 | 8.47 | 8.54 | 8.42 | 299,214 |
| December 15, 2025 | 8.4 | 8.56 | 8.56 | 8.7 | 8.4 | 507,059 |
| December 12, 2025 | 8.42 | 8.4 | 8.4 | 8.52 | 8.36 | 231,420 |
| December 11, 2025 | 8.37 | 8.34 | 8.34 | 8.41 | 8.34 | 188,225 |
| December 10, 2025 | 8.39 | 8.37 | 8.37 | 8.44 | 8.37 | 108,312 |
| December 09, 2025 | 8.4 | 8.38 | 8.38 | 8.44 | 8.36 | 127,588 |
| December 08, 2025 | 8.57 | 8.4 | 8.4 | 8.57 | 8.4 | 335,365 |
| December 05, 2025 | 8.83 | 8.57 | 8.57 | 8.83 | 8.57 | 355,740 |
| December 04, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.83 | 162,460 |
| December 03, 2025 | 8.83 | 8.86 | 8.86 | 8.88 | 8.79 | 196,115 |
| December 02, 2025 | 8.78 | 8.83 | 8.83 | 8.86 | 8.78 | 364,984 |
| December 01, 2025 | 8.68 | 8.7 | 8.7 | 8.86 | 8.68 | 286,179 |
| November 28, 2025 | 8.83 | 8.81 | 8.81 | 8.9 | 8.78 | 182,943 |
| November 27, 2025 | 8.7 | 8.85 | 8.85 | 8.95 | 8.7 | 419,339 |
| November 26, 2025 | 8.44 | 8.73 | 8.73 | 8.8 | 8.44 | 429,687 |
| November 25, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.32 | 256,867 |
| November 24, 2025 | 8.34 | 8.4 | 8.4 | 8.48 | 8.34 | 147,339 |
| November 21, 2025 | 8.3 | 8.34 | 8.34 | 8.42 | 8.3 | 326,336 |
| November 20, 2025 | 8.51 | 8.43 | 8.43 | 8.51 | 8.39 | 180,031 |
| November 19, 2025 | 8.56 | 8.39 | 8.39 | 8.57 | 8.3 | 360,480 |
| November 18, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.42 | 302,480 |