9.00
+0.43(+5.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 8.77 | 8.59 | 8.59 | 8.84 | 8.5 | 349,488 |
| February 05, 2026 | 8.81 | 8.77 | 8.77 | 8.83 | 8.65 | 559,423 |
| February 04, 2026 | 8.8 | 8.81 | 8.81 | 8.88 | 8.67 | 614,063 |
| February 03, 2026 | 8.9 | 8.77 | 8.77 | 8.96 | 8.65 | 718,544 |
| February 02, 2026 | 9.05 | 8.83 | 8.83 | 9.19 | 8.8 | 1M |
| January 30, 2026 | 9.1 | 9.15 | 9.15 | 9.35 | 9.05 | 1.78M |
| January 29, 2026 | 8.91 | 9.21 | 9.21 | 9.56 | 8.85 | 2.43M |
| January 28, 2026 | 8.95 | 8.91 | 8.91 | 9 | 8.86 | 609,356 |
| January 27, 2026 | 9 | 8.88 | 8.88 | 9.06 | 8.82 | 493,347 |
| January 26, 2026 | 8.9 | 9 | 9 | 9.04 | 8.77 | 669,907 |
| January 23, 2026 | 8.84 | 8.77 | 8.77 | 8.85 | 8.67 | 485,090 |
| January 22, 2026 | 8.86 | 8.75 | 8.75 | 8.86 | 8.66 | 527,482 |
| January 21, 2026 | 8.91 | 8.79 | 8.79 | 8.97 | 8.73 | 691,705 |
| January 20, 2026 | 9.05 | 8.91 | 8.91 | 9.08 | 8.91 | 806,435 |
| January 19, 2026 | 8.93 | 9.05 | 9.05 | 9.1 | 8.89 | 1.33M |
| January 16, 2026 | 9.12 | 8.93 | 8.93 | 9.12 | 8.88 | 1.26M |
| January 15, 2026 | 8.6 | 9.12 | 9.12 | 9.19 | 8.59 | 2.31M |
| January 14, 2026 | 8.52 | 8.54 | 8.54 | 8.56 | 8.43 | 528,399 |
| January 13, 2026 | 8.48 | 8.45 | 8.45 | 8.5 | 8.28 | 589,782 |
| January 12, 2026 | 8.4 | 8.41 | 8.41 | 8.65 | 8.35 | 890,452 |
| January 09, 2026 | 8.52 | 8.4 | 8.4 | 8.54 | 8.2 | 800,133 |
| January 08, 2026 | 8.91 | 8.52 | 8.52 | 9.19 | 8.5 | 2.97M |
| January 07, 2026 | 7.84 | 8.62 | 8.62 | 8.62 | 7.84 | 2.33M |
| January 06, 2026 | 7.97 | 7.84 | 7.84 | 7.97 | 7.8 | 465,598 |
| January 05, 2026 | 8.13 | 7.82 | 7.82 | 8.13 | 7.8 | 867,177 |
| January 02, 2026 | 8.25 | 8.12 | 8.12 | 8.27 | 8.05 | 673,859 |
| December 31, 2025 | 8.21 | 8.25 | 8.25 | 8.3 | 8.2 | 375,804 |
| December 30, 2025 | 8.19 | 8.19 | 8.19 | 8.2 | 8.13 | 187,762 |
| December 29, 2025 | 8.09 | 8.17 | 8.17 | 8.19 | 8.09 | 301,829 |
| December 26, 2025 | 8.23 | 8.14 | 8.14 | 8.23 | 8.09 | 250,117 |
| December 24, 2025 | 8.3 | 8.2 | 8.2 | 8.3 | 8.15 | 278,509 |
| December 23, 2025 | 8.29 | 8.26 | 8.26 | 8.3 | 8.21 | 236,526 |
| December 22, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.25 | 227,136 |
| December 19, 2025 | 8.33 | 8.36 | 8.36 | 8.39 | 8.3 | 211,791 |
| December 18, 2025 | 8.29 | 8.33 | 8.33 | 8.39 | 8.28 | 466,233 |
| December 17, 2025 | 8.31 | 8.29 | 8.29 | 8.38 | 8.26 | 355,278 |
| December 16, 2025 | 8.27 | 8.25 | 8.25 | 8.3 | 8.2 | 447,872 |
| December 15, 2025 | 8.25 | 8.27 | 8.27 | 8.3 | 8.21 | 357,151 |
| December 12, 2025 | 8.24 | 8.22 | 8.22 | 8.25 | 8.21 | 246,759 |
| December 11, 2025 | 8.26 | 8.21 | 8.21 | 8.28 | 8.18 | 370,306 |
| December 10, 2025 | 8.25 | 8.22 | 8.22 | 8.25 | 8.1 | 230,742 |
| December 09, 2025 | 8.17 | 8.22 | 8.22 | 8.25 | 8.15 | 236,444 |
| December 08, 2025 | 8.34 | 8.25 | 8.25 | 8.4 | 8.21 | 269,535 |
| December 05, 2025 | 8.4 | 8.34 | 8.34 | 8.4 | 8.25 | 318,693 |
| December 04, 2025 | 8.39 | 8.38 | 8.38 | 8.39 | 8.34 | 211,998 |
| December 03, 2025 | 8.36 | 8.35 | 8.35 | 8.37 | 8.3 | 302,502 |
| December 02, 2025 | 8.33 | 8.34 | 8.34 | 8.36 | 8.23 | 208,590 |
| December 01, 2025 | 8.31 | 8.31 | 8.31 | 8.36 | 8.25 | 542,940 |
| November 28, 2025 | 8.3 | 8.31 | 8.31 | 8.36 | 8.2 | 551,248 |
| November 27, 2025 | 8.39 | 8.3 | 8.3 | 8.45 | 8.19 | 470,190 |
| November 26, 2025 | 8.02 | 8.32 | 8.32 | 8.32 | 8.02 | 1.31M |
| November 25, 2025 | 7.9 | 7.99 | 7.99 | 7.99 | 7.85 | 282,369 |
| November 24, 2025 | 7.75 | 7.9 | 7.9 | 7.94 | 7.75 | 262,311 |
| November 21, 2025 | 7.92 | 7.79 | 7.79 | 7.93 | 7.51 | 469,103 |
| November 20, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.67 | 295,372 |
| November 19, 2025 | 8.1 | 7.88 | 7.88 | 8.1 | 7.86 | 304,787 |
| November 18, 2025 | 8.1 | 8 | 8 | 8.14 | 7.94 | 526,892 |
| November 17, 2025 | 8.06 | 8.1 | 8.1 | 8.32 | 8.06 | 909,401 |
| November 14, 2025 | 7.9 | 8.02 | 8.02 | 8.05 | 7.83 | 629,565 |
| November 13, 2025 | 7.86 | 7.91 | 7.91 | 7.92 | 7.85 | 436,330 |