4.88
+0.05(+1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 4.9 | 4.88 | 4.88 | 4.91 | 4.88 | 101,622 |
| February 10, 2026 | 5 | 4.83 | 4.83 | 5 | 4.81 | 127,918 |
| February 09, 2026 | 4.91 | 4.74 | 4.74 | 4.91 | 4.64 | 310,092 |
| February 06, 2026 | 4.9 | 4.91 | 4.91 | 4.92 | 4.9 | 100,136 |
| February 05, 2026 | 4.95 | 4.96 | 4.96 | 4.96 | 4.95 | 158,997 |
| February 04, 2026 | 5 | 4.95 | 4.95 | 5 | 4.92 | 65,090 |
| February 03, 2026 | 4.94 | 4.92 | 4.92 | 5 | 4.9 | 137,746 |
| February 02, 2026 | 5 | 4.94 | 4.94 | 5 | 4.89 | 181,196 |
| January 30, 2026 | 5.01 | 5.05 | 5.05 | 5.1 | 5.01 | 74,070 |
| January 29, 2026 | 5 | 5.01 | 5.01 | 5.02 | 5 | 173,676 |
| January 28, 2026 | 4.81 | 5.01 | 5.01 | 5.03 | 4.81 | 178,290 |
| January 27, 2026 | 5.12 | 4.99 | 4.99 | 5.12 | 4.98 | 124,719 |
| January 26, 2026 | 4.96 | 5.06 | 5.06 | 5.06 | 4.96 | 136,894 |
| January 23, 2026 | 5.13 | 5.1 | 5.1 | 5.13 | 5.1 | 128,184 |
| January 22, 2026 | 5.15 | 5.13 | 5.13 | 5.15 | 5.11 | 135,193 |
| January 21, 2026 | 5.07 | 5.1 | 5.1 | 5.11 | 5.07 | 115,740 |
| January 20, 2026 | 5.12 | 5.11 | 5.11 | 5.14 | 5.11 | 175,292 |
| January 19, 2026 | 5.11 | 5.11 | 5.11 | 5.15 | 5.06 | 158,030 |
| January 16, 2026 | 5.2 | 5.11 | 5.11 | 5.28 | 5.11 | 208,467 |
| January 15, 2026 | 5.23 | 5.2 | 5.2 | 5.33 | 5.2 | 187,432 |
| January 14, 2026 | 5.37 | 5.23 | 5.23 | 5.37 | 5.23 | 130,728 |
| January 13, 2026 | 5.24 | 5.37 | 5.37 | 5.37 | 5.21 | 170,972 |
| January 12, 2026 | 5.62 | 5.24 | 5.24 | 5.62 | 5.15 | 272,349 |
| January 09, 2026 | 5.97 | 5.63 | 5.63 | 5.97 | 5.53 | 963,880 |
| January 08, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 284,667 |
| January 07, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 384,877 |
| January 06, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 104,520 |
| January 05, 2026 | 4.63 | 4.59 | 4.59 | 4.63 | 4.59 | 172,619 |
| January 02, 2026 | 4.68 | 4.62 | 4.62 | 4.68 | 4.61 | 143,383 |
| December 31, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.56 | 133,827 |
| December 30, 2025 | 4.91 | 4.86 | 4.86 | 4.91 | 4.86 | 45,490 |
| December 29, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.9 | 64,012 |
| December 26, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.95 | 92,077 |
| December 24, 2025 | 4.81 | 4.86 | 4.86 | 4.88 | 4.78 | 38,769 |
| December 23, 2025 | 5 | 4.85 | 4.85 | 5 | 4.59 | 155,729 |
| December 22, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.95 | 36,302 |
| December 19, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 4.92 | 63,417 |
| December 18, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.96 | 30,578 |
| December 17, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 4.97 | 81,406 |
| December 16, 2025 | 4.96 | 4.93 | 4.93 | 4.97 | 4.8 | 86,464 |
| December 15, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.97 | 106,546 |
| December 12, 2025 | 4.91 | 4.98 | 4.98 | 5 | 4.91 | 148,155 |
| December 11, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.9 | 115,468 |
| December 10, 2025 | 4.62 | 4.93 | 4.93 | 5.17 | 4.62 | 90,921 |
| December 09, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.6 | 73,710 |
| December 08, 2025 | 4.59 | 4.66 | 4.66 | 4.68 | 4.59 | 136,725 |
| December 05, 2025 | 4.68 | 4.56 | 4.56 | 4.7 | 4.56 | 84,501 |
| December 04, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.6 | 60,812 |
| December 03, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 97,942 |
| December 02, 2025 | 4.63 | 4.64 | 4.64 | 4.7 | 4.6 | 73,929 |
| December 01, 2025 | 4.85 | 4.63 | 4.63 | 4.85 | 4.6 | 104,604 |
| November 28, 2025 | 4.72 | 4.74 | 4.74 | 4.86 | 4.6 | 56,956 |
| November 27, 2025 | 4.52 | 4.57 | 4.57 | 4.77 | 4.51 | 25,922 |
| November 26, 2025 | 4.95 | 4.53 | 4.53 | 4.95 | 4.53 | 77,733 |
| November 25, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.52 | 93,534 |
| November 24, 2025 | 4.58 | 4.5 | 4.5 | 4.58 | 4.5 | 251,316 |
| November 21, 2025 | 4.55 | 4.61 | 4.61 | 4.9 | 4.55 | 119,256 |
| November 20, 2025 | 4.99 | 4.91 | 4.91 | 4.99 | 4.9 | 46,898 |
| November 19, 2025 | 5 | 4.99 | 4.99 | 5 | 4.94 | 76,830 |
| November 18, 2025 | 5 | 4.94 | 4.94 | 5 | 4.94 | 113,206 |