9.02
+0.02(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2026 | 9.03 | 9 | 9 | 9.03 | 8.88 | 69,891 |
| February 09, 2026 | 9.05 | 9.04 | 9.04 | 9.05 | 8.93 | 129,274 |
| February 06, 2026 | 9.09 | 9.08 | 9.08 | 9.1 | 8.96 | 207,687 |
| February 05, 2026 | 8.99 | 9.08 | 9.08 | 9.09 | 8.99 | 100,703 |
| February 04, 2026 | 9.03 | 9.06 | 9.06 | 9.08 | 8.9 | 261,597 |
| February 03, 2026 | 9.02 | 9.03 | 9.03 | 9.03 | 8.87 | 236,763 |
| February 02, 2026 | 9.03 | 9.03 | 9.03 | 9.05 | 8.91 | 140,980 |
| January 30, 2026 | 8.92 | 9.03 | 9.03 | 9.03 | 8.92 | 200,632 |
| January 29, 2026 | 8.92 | 8.97 | 8.97 | 9 | 8.88 | 479,830 |
| January 28, 2026 | 8.92 | 8.92 | 8.92 | 8.93 | 8.86 | 181,294 |
| January 27, 2026 | 8.89 | 8.93 | 8.93 | 8.93 | 8.85 | 354,457 |
| January 26, 2026 | 8.9 | 8.89 | 8.89 | 8.9 | 8.85 | 199,308 |
| January 23, 2026 | 8.95 | 8.9 | 8.9 | 8.95 | 8.84 | 302,307 |
| January 22, 2026 | 8.95 | 8.96 | 8.96 | 8.99 | 8.88 | 297,711 |
| January 21, 2026 | 8.96 | 8.95 | 8.95 | 8.96 | 8.85 | 580,247 |
| January 20, 2026 | 9.06 | 8.98 | 8.98 | 9.06 | 8.96 | 715,035 |
| January 19, 2026 | 9.09 | 9.06 | 9.06 | 9.1 | 9.05 | 188,067 |
| January 16, 2026 | 9.09 | 9.1 | 9.1 | 9.12 | 9.01 | 121,602 |
| January 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | 135,334 |
| January 14, 2026 | 9.04 | 9.09 | 9.09 | 9.1 | 9 | 230,999 |
| January 13, 2026 | 9.1 | 9.05 | 9.05 | 9.1 | 9.02 | 212,311 |
| January 12, 2026 | 9.07 | 9.1 | 9.1 | 9.19 | 9.05 | 206,831 |
| January 09, 2026 | 9.08 | 9.07 | 9.07 | 9.11 | 9.06 | 197,952 |
| January 08, 2026 | 9.1 | 9.08 | 9.08 | 9.12 | 9.06 | 225,200 |
| January 07, 2026 | 9.1 | 9.13 | 9.13 | 9.18 | 9.08 | 363,689 |
| January 06, 2026 | 9.16 | 9.14 | 9.14 | 9.16 | 9.07 | 286,971 |
| January 05, 2026 | 9.28 | 9.17 | 9.17 | 9.28 | 9.1 | 351,073 |
| January 02, 2026 | 9.34 | 9.28 | 9.28 | 9.34 | 9.28 | 122,717 |
| December 31, 2025 | 9.35 | 9.34 | 9.34 | 9.36 | 9.3 | 93,552 |
| December 30, 2025 | 9.34 | 9.36 | 9.36 | 9.4 | 9.33 | 198,163 |
| December 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.33 | 145,739 |
| December 26, 2025 | 9.35 | 9.38 | 9.38 | 9.38 | 9.28 | 125,623 |
| December 24, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.34 | 68,608 |
| December 23, 2025 | 9.32 | 9.41 | 9.41 | 9.41 | 9.31 | 105,383 |
| December 22, 2025 | 9.36 | 9.41 | 9.41 | 9.41 | 9.33 | 144,386 |
| December 19, 2025 | 9.3 | 9.31 | 9.31 | 9.34 | 9.26 | 113,553 |
| December 18, 2025 | 9.35 | 9.29 | 9.29 | 9.35 | 9.19 | 253,567 |
| December 17, 2025 | 9.46 | 9.35 | 9.35 | 9.46 | 9.31 | 145,195 |
| December 16, 2025 | 9.43 | 9.39 | 9.39 | 9.47 | 9.32 | 159,951 |
| December 15, 2025 | 9.45 | 9.44 | 9.44 | 9.48 | 9.4 | 127,429 |
| December 12, 2025 | 9.49 | 9.44 | 9.44 | 9.52 | 9.44 | 101,313 |
| December 11, 2025 | 9.57 | 9.44 | 9.44 | 9.57 | 9.43 | 119,012 |
| December 10, 2025 | 9.52 | 9.47 | 9.47 | 9.52 | 9.43 | 62,175 |
| December 09, 2025 | 9.48 | 9.5 | 9.5 | 9.5 | 9.43 | 44,925 |
| December 08, 2025 | 9.47 | 9.51 | 9.51 | 9.55 | 9.44 | 80,597 |
| December 05, 2025 | 9.56 | 9.51 | 9.51 | 9.56 | 9.43 | 100,181 |
| December 04, 2025 | 9.58 | 9.56 | 9.56 | 9.58 | 9.52 | 34,275 |
| December 03, 2025 | 9.55 | 9.57 | 9.57 | 9.61 | 9.52 | 235,238 |
| December 02, 2025 | 9.59 | 9.56 | 9.56 | 9.6 | 9.5 | 772,601 |
| December 01, 2025 | 9.57 | 9.57 | 9.57 | 9.58 | 9.47 | 63,800 |
| November 28, 2025 | 9.55 | 9.59 | 9.59 | 9.6 | 9.47 | 138,651 |
| November 27, 2025 | 9.6 | 9.59 | 9.59 | 9.61 | 9.57 | 44,994 |
| November 26, 2025 | 9.59 | 9.6 | 9.6 | 9.64 | 9.56 | 176,451 |
| November 25, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.5 | 78,846 |
| November 24, 2025 | 9.56 | 9.55 | 9.55 | 9.6 | 9.47 | 56,559 |
| November 21, 2025 | 9.5 | 9.56 | 9.56 | 9.61 | 9.49 | 94,862 |
| November 20, 2025 | 9.51 | 9.62 | 9.62 | 9.68 | 9.5 | 518,480 |
| November 19, 2025 | 9.64 | 9.51 | 9.51 | 9.64 | 9.49 | 21,385 |
| November 18, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | 207,060 |
| November 17, 2025 | 9.64 | 9.65 | 9.65 | 9.68 | 9.64 | 139,018 |