8.24
-0.01(-0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.28 | 8.24 | 8.24 | 8.28 | 8.21 | 1.52M |
| February 10, 2026 | 8.25 | 8.25 | 8.25 | 8.28 | 8.21 | 822,926 |
| February 09, 2026 | 8.31 | 8.24 | 8.24 | 8.32 | 8.24 | 969,871 |
| February 06, 2026 | 8.36 | 8.26 | 8.26 | 8.36 | 8.23 | 1.26M |
| February 05, 2026 | 8.34 | 8.37 | 8.37 | 8.45 | 8.34 | 780,209 |
| February 04, 2026 | 8.37 | 8.4 | 8.4 | 8.44 | 8.33 | 660,710 |
| February 03, 2026 | 8.41 | 8.37 | 8.37 | 8.45 | 8.33 | 737,961 |
| February 02, 2026 | 8.45 | 8.38 | 8.38 | 8.45 | 8.31 | 1.07M |
| January 30, 2026 | 8.51 | 8.43 | 8.43 | 8.51 | 8.38 | 1.11M |
| January 29, 2026 | 8.49 | 8.51 | 8.51 | 8.55 | 8.45 | 1.29M |
| January 28, 2026 | 8.47 | 8.48 | 8.48 | 8.48 | 8.39 | 892,210 |
| January 27, 2026 | 8.46 | 8.42 | 8.42 | 8.55 | 8.39 | 1.24M |
| January 26, 2026 | 8.4 | 8.46 | 8.46 | 8.47 | 8.36 | 1.19M |
| January 23, 2026 | 8.51 | 8.4 | 8.4 | 8.52 | 8.38 | 870,307 |
| January 22, 2026 | 8.41 | 8.45 | 8.45 | 8.48 | 8.38 | 1.03M |
| January 21, 2026 | 8.45 | 8.39 | 8.39 | 8.45 | 8.36 | 1.38M |
| January 20, 2026 | 8.43 | 8.43 | 8.43 | 8.54 | 8.41 | 1.01M |
| January 19, 2026 | 8.39 | 8.45 | 8.45 | 8.51 | 8.38 | 1.67M |
| January 16, 2026 | 8.52 | 8.42 | 8.42 | 8.55 | 8.42 | 1.44M |
| January 15, 2026 | 8.61 | 8.52 | 8.52 | 8.61 | 8.49 | 1.53M |
| January 14, 2026 | 8.6 | 8.56 | 8.56 | 8.65 | 8.55 | 1.81M |
| January 13, 2026 | 8.6 | 8.55 | 8.55 | 8.6 | 8.51 | 1.36M |
| January 12, 2026 | 8.6 | 8.54 | 8.54 | 8.6 | 8.45 | 1.24M |
| January 09, 2026 | 8.61 | 8.53 | 8.53 | 8.66 | 8.5 | 1.53M |
| January 08, 2026 | 8.46 | 8.55 | 8.55 | 8.66 | 8.44 | 3.77M |
| January 07, 2026 | 8.39 | 8.45 | 8.45 | 8.68 | 8.39 | 3.42M |
| January 06, 2026 | 8.18 | 8.11 | 8.11 | 8.18 | 8.09 | 906,037 |
| January 05, 2026 | 8.12 | 8.11 | 8.11 | 8.13 | 8.08 | 1.14M |
| January 02, 2026 | 8.19 | 8.12 | 8.12 | 8.24 | 8.12 | 1.1M |
| December 31, 2025 | 8.2 | 8.19 | 8.19 | 8.25 | 8.18 | 865,348 |
| December 30, 2025 | 8.21 | 8.25 | 8.25 | 8.26 | 8.13 | 1.09M |
| December 29, 2025 | 8.23 | 8.21 | 8.21 | 8.27 | 8.18 | 554,747 |
| December 26, 2025 | 8.2 | 8.23 | 8.23 | 8.24 | 8.16 | 816,184 |
| December 24, 2025 | 8.17 | 8.19 | 8.19 | 8.33 | 8.17 | 1.08M |
| December 23, 2025 | 8.21 | 8.17 | 8.17 | 8.22 | 8.16 | 571,117 |
| December 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 560,397 |
| December 19, 2025 | 8.11 | 8.22 | 8.22 | 8.29 | 8.11 | 1.16M |
| December 18, 2025 | 8.14 | 8.11 | 8.11 | 8.15 | 8.1 | 775,267 |
| December 17, 2025 | 8.13 | 8.1 | 8.1 | 8.19 | 8.09 | 660,000 |
| December 16, 2025 | 8.1 | 8.09 | 8.09 | 8.14 | 8.08 | 719,625 |
| December 15, 2025 | 8.09 | 8.13 | 8.13 | 8.2 | 8.05 | 920,993 |
| December 12, 2025 | 8.12 | 8.11 | 8.11 | 8.22 | 8.11 | 1.05M |
| December 11, 2025 | 8.08 | 8.07 | 8.07 | 8.12 | 8.04 | 1.05M |
| December 10, 2025 | 8.12 | 8.05 | 8.05 | 8.15 | 8.05 | 766,260 |
| December 09, 2025 | 8.08 | 8.09 | 8.09 | 8.14 | 8.03 | 1.26M |
| December 08, 2025 | 8.2 | 8.08 | 8.08 | 8.22 | 8.08 | 1.42M |
| December 05, 2025 | 8.26 | 8.19 | 8.19 | 8.26 | 8.16 | 1.58M |
| December 04, 2025 | 8.31 | 8.32 | 8.32 | 8.37 | 8.26 | 755,268 |
| December 03, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.27 | 1.42M |
| December 02, 2025 | 8.22 | 8.27 | 8.27 | 8.33 | 8.22 | 1.35M |
| December 01, 2025 | 8.24 | 8.22 | 8.22 | 8.31 | 8.2 | 1.02M |
| November 28, 2025 | 8.29 | 8.28 | 8.28 | 8.31 | 8.23 | 1.68M |
| November 27, 2025 | 8.37 | 8.32 | 8.32 | 8.42 | 8.31 | 812,898 |
| November 26, 2025 | 8.28 | 8.4 | 8.4 | 8.41 | 8.28 | 1.7M |
| November 25, 2025 | 8.05 | 8.26 | 8.26 | 8.26 | 8.04 | 7.26M |
| November 24, 2025 | 8.12 | 7.94 | 7.94 | 8.33 | 7.94 | 30.55M |
| November 21, 2025 | 8.21 | 8.05 | 8.05 | 8.21 | 8.05 | 4.69M |
| November 20, 2025 | 8.24 | 8.21 | 8.21 | 8.31 | 8.2 | 2.6M |
| November 19, 2025 | 8.34 | 8.23 | 8.23 | 8.36 | 8.21 | 2.73M |
| November 18, 2025 | 8.5 | 8.37 | 8.37 | 8.5 | 8.33 | 2.78M |