8.56
+0.00999962(+0.12%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 8.66 | 8.52 | 8.52 | 8.67 | 8.51 | 3.07M |
| November 14, 2025 | 8.74 | 8.72 | 8.72 | 8.76 | 8.68 | 1.25M |
| November 13, 2025 | 8.79 | 8.76 | 8.76 | 8.79 | 8.74 | 1.18M |
| November 12, 2025 | 8.76 | 8.79 | 8.79 | 8.81 | 8.71 | 1.35M |
| November 11, 2025 | 8.8 | 8.76 | 8.76 | 8.82 | 8.75 | 1.65M |
| November 10, 2025 | 8.94 | 8.8 | 8.8 | 8.94 | 8.8 | 1.17M |
| November 07, 2025 | 8.95 | 8.9 | 8.9 | 8.95 | 8.76 | 1.5M |
| November 06, 2025 | 8.94 | 8.95 | 8.95 | 8.95 | 8.88 | 1.94M |
| November 05, 2025 | 8.92 | 8.93 | 8.93 | 8.97 | 8.85 | 1.18M |
| November 04, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.92 | 868,441 |
| November 03, 2025 | 8.92 | 8.91 | 8.91 | 8.98 | 8.91 | 613,831 |
| October 31, 2025 | 9.01 | 8.92 | 8.92 | 9.04 | 8.92 | 1.36M |
| October 30, 2025 | 9.01 | 9 | 9 | 9.06 | 9 | 907,968 |
| October 29, 2025 | 9.02 | 9.01 | 9.01 | 9.05 | 9.01 | 636,156 |
| October 28, 2025 | 9.08 | 9.03 | 9.03 | 9.1 | 9.01 | 411,957 |
| October 27, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 9.03 | 737,387 |
| October 23, 2025 | 9.08 | 9.05 | 9.05 | 9.12 | 9.02 | 512,113 |
| October 22, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 9.01 | 374,976 |
| October 21, 2025 | 9.07 | 9.03 | 9.03 | 9.08 | 9.02 | 604,511 |
| October 20, 2025 | 9.02 | 9.04 | 9.04 | 9.1 | 9.01 | 495,934 |