8.02
+0.04(+0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 7.97 | 8.02 | 8.02 | 8.02 | 7.95 | 33.35M |
| February 10, 2026 | 7.98 | 7.98 | 7.98 | 7.99 | 7.93 | 16.1M |
| February 09, 2026 | 7.97 | 7.96 | 7.96 | 8.02 | 7.9 | 17.34M |
| February 06, 2026 | 7.89 | 7.95 | 7.95 | 7.96 | 7.86 | 10.02M |
| February 05, 2026 | 7.85 | 7.96 | 7.96 | 7.96 | 7.85 | 13.51M |
| February 04, 2026 | 7.87 | 7.91 | 7.91 | 7.95 | 7.85 | 9.89M |
| February 03, 2026 | 7.8 | 7.87 | 7.87 | 7.9 | 7.8 | 10.64M |
| February 02, 2026 | 7.87 | 7.76 | 7.76 | 7.87 | 7.7 | 10.28M |
| January 30, 2026 | 7.96 | 7.83 | 7.83 | 7.96 | 7.83 | 10.44M |
| January 29, 2026 | 7.93 | 7.97 | 7.97 | 7.97 | 7.86 | 14.6M |
| January 28, 2026 | 7.98 | 7.93 | 7.93 | 7.98 | 7.87 | 11.1M |
| January 27, 2026 | 7.97 | 7.99 | 7.99 | 8 | 7.95 | 14M |
| January 26, 2026 | 7.95 | 7.97 | 7.97 | 7.99 | 7.85 | 19.87M |
| January 23, 2026 | 7.95 | 7.89 | 7.89 | 7.98 | 7.85 | 16.26M |
| January 22, 2026 | 7.89 | 7.93 | 7.93 | 7.99 | 7.89 | 11.88M |
| January 21, 2026 | 7.86 | 7.89 | 7.89 | 7.94 | 7.8 | 12.36M |
| January 20, 2026 | 7.9 | 7.87 | 7.87 | 7.93 | 7.85 | 7.59M |
| January 19, 2026 | 7.78 | 7.9 | 7.9 | 7.96 | 7.74 | 13.49M |
| January 16, 2026 | 7.77 | 7.78 | 7.78 | 7.83 | 7.76 | 8.05M |
| January 15, 2026 | 7.69 | 7.76 | 7.76 | 7.78 | 7.69 | 7.66M |
| January 14, 2026 | 7.72 | 7.71 | 7.71 | 7.76 | 7.68 | 14.13M |
| January 13, 2026 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 8.51M |
| January 12, 2026 | 7.8 | 7.75 | 7.75 | 7.8 | 7.7 | 13.3M |
| January 09, 2026 | 7.79 | 7.79 | 7.79 | 7.83 | 7.77 | 8.3M |
| January 08, 2026 | 7.82 | 7.8 | 7.8 | 7.85 | 7.79 | 11.84M |
| January 07, 2026 | 7.94 | 7.85 | 7.85 | 7.95 | 7.83 | 17.48M |
| January 06, 2026 | 8 | 7.96 | 7.96 | 8.01 | 7.92 | 10.55M |
| January 05, 2026 | 8.01 | 8 | 8 | 8.04 | 7.94 | 16.44M |
| January 02, 2026 | 7.99 | 8.01 | 8.01 | 8.02 | 7.9 | 17.27M |
| December 31, 2025 | 8 | 8 | 8 | 8.03 | 7.91 | 17.49M |
| December 30, 2025 | 7.98 | 8.03 | 8.03 | 8.04 | 7.82 | 18.41M |
| December 29, 2025 | 8 | 7.98 | 7.98 | 8.02 | 7.96 | 13.37M |
| December 26, 2025 | 7.97 | 8.04 | 8.04 | 8.04 | 7.89 | 42.2M |
| December 24, 2025 | 7.88 | 7.96 | 7.96 | 7.96 | 7.78 | 21.3M |
| December 23, 2025 | 7.89 | 7.88 | 7.88 | 7.93 | 7.74 | 17.9M |
| December 22, 2025 | 8 | 7.89 | 7.89 | 8.01 | 7.89 | 22.59M |
| December 19, 2025 | 7.88 | 8 | 8 | 8 | 7.81 | 24.22M |
| December 18, 2025 | 7.97 | 7.88 | 7.88 | 8.06 | 7.78 | 29.89M |
| December 17, 2025 | 7.9 | 7.97 | 7.97 | 8 | 7.9 | 23.59M |
| December 16, 2025 | 7.78 | 7.86 | 7.86 | 7.91 | 7.78 | 26.87M |
| December 15, 2025 | 7.76 | 7.81 | 7.81 | 7.82 | 7.7 | 20.25M |
| December 12, 2025 | 7.7 | 7.78 | 7.78 | 7.83 | 7.69 | 25.99M |
| December 11, 2025 | 7.63 | 7.67 | 7.67 | 7.69 | 7.61 | 14.03M |
| December 10, 2025 | 7.6 | 7.6 | 7.6 | 7.68 | 7.56 | 13.41M |
| December 09, 2025 | 7.6 | 7.6 | 7.6 | 7.74 | 7.56 | 30.38M |
| December 08, 2025 | 7.32 | 7.57 | 7.57 | 7.59 | 7.32 | 60.1M |
| December 05, 2025 | 7.26 | 7.27 | 7.27 | 7.29 | 7.25 | 8.83M |
| December 04, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.25 | 6.1M |
| December 03, 2025 | 7.33 | 7.29 | 7.29 | 7.35 | 7.26 | 10.56M |
| December 02, 2025 | 7.27 | 7.32 | 7.32 | 7.33 | 7.26 | 26.24M |
| December 01, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.25 | 12.82M |
| November 28, 2025 | 7.25 | 7.26 | 7.26 | 7.26 | 7.24 | 12.98M |
| November 27, 2025 | 7.27 | 7.25 | 7.25 | 7.27 | 7.22 | 5.55M |
| November 26, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.18 | 36.21M |
| November 25, 2025 | 7.28 | 7.23 | 7.23 | 7.29 | 7.22 | 7.33M |
| November 24, 2025 | 7.2 | 7.27 | 7.27 | 7.28 | 7.18 | 26.56M |
| November 21, 2025 | 7.16 | 7.16 | 7.16 | 7.18 | 7.12 | 14.03M |
| November 20, 2025 | 7.18 | 7.19 | 7.19 | 7.21 | 7.14 | 12.26M |
| November 19, 2025 | 7.17 | 7.16 | 7.16 | 7.19 | 7.14 | 10.46M |
| November 18, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.13 | 20M |