9.70
+0.3(+3.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 9.56 | 9.7 | 9.7 | 9.73 | 9.56 | 16M |
| February 10, 2026 | 9.38 | 9.4 | 9.4 | 9.42 | 9.35 | 3.87M |
| February 09, 2026 | 9.3 | 9.35 | 9.35 | 9.38 | 9.28 | 2.96M |
| February 06, 2026 | 9.22 | 9.3 | 9.3 | 9.32 | 9.17 | 3.5M |
| February 05, 2026 | 9.17 | 9.21 | 9.21 | 9.25 | 9.17 | 5.86M |
| February 04, 2026 | 9.15 | 9.17 | 9.17 | 9.19 | 9.14 | 1.86M |
| February 03, 2026 | 9.12 | 9.15 | 9.15 | 9.16 | 9.12 | 2.27M |
| February 02, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.07 | 5.6M |
| January 30, 2026 | 9.15 | 9.13 | 9.13 | 9.16 | 9.12 | 2.97M |
| January 29, 2026 | 9.13 | 9.15 | 9.15 | 9.16 | 9.11 | 3M |
| January 28, 2026 | 9.14 | 9.14 | 9.14 | 9.16 | 9.12 | 3.28M |
| January 27, 2026 | 9.14 | 9.14 | 9.14 | 9.17 | 9.12 | 3.79M |
| January 26, 2026 | 9.14 | 9.13 | 9.13 | 9.16 | 9.1 | 3.35M |
| January 23, 2026 | 9.12 | 9.14 | 9.14 | 9.15 | 9.12 | 1.62M |
| January 22, 2026 | 9.12 | 9.14 | 9.14 | 9.15 | 9.12 | 2.6M |
| January 21, 2026 | 9.11 | 9.12 | 9.12 | 9.13 | 9.09 | 3.31M |
| January 20, 2026 | 9.11 | 9.12 | 9.12 | 9.14 | 9.11 | 3.08M |
| January 19, 2026 | 9.11 | 9.12 | 9.12 | 9.15 | 9.1 | 2.06M |
| January 16, 2026 | 9.13 | 9.12 | 9.12 | 9.14 | 9.11 | 3.15M |
| January 15, 2026 | 9.14 | 9.13 | 9.13 | 9.14 | 9.11 | 2.52M |
| January 14, 2026 | 9.13 | 9.13 | 9.13 | 9.14 | 9.12 | 3.03M |
| January 13, 2026 | 9.15 | 9.12 | 9.12 | 9.15 | 9.09 | 5.69M |
| January 12, 2026 | 9.15 | 9.14 | 9.14 | 9.16 | 9.1 | 3.92M |
| January 09, 2026 | 9.15 | 9.16 | 9.16 | 9.17 | 9.15 | 1.61M |
| January 08, 2026 | 9.14 | 9.16 | 9.16 | 9.19 | 9.13 | 1.66M |
| January 07, 2026 | 9.15 | 9.14 | 9.14 | 9.15 | 9.12 | 4.41M |
| January 06, 2026 | 9.12 | 9.15 | 9.15 | 9.15 | 9.1 | 5.08M |
| January 05, 2026 | 9.11 | 9.12 | 9.12 | 9.14 | 9.09 | 3.16M |
| January 02, 2026 | 9.14 | 9.12 | 9.12 | 9.15 | 9.12 | 739,424 |
| December 31, 2025 | 9.15 | 9.14 | 9.14 | 9.16 | 9.11 | 2M |
| December 30, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.12 | 919,653 |
| December 29, 2025 | 9.16 | 9.17 | 9.17 | 9.17 | 9.14 | 1.6M |
| December 26, 2025 | 9.2 | 9.16 | 9.16 | 9.2 | 9.14 | 1.86M |
| December 24, 2025 | 9.18 | 9.2 | 9.2 | 9.23 | 9.18 | 1.74M |
| December 23, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.18 | 1.12M |
| December 22, 2025 | 9.15 | 9.19 | 9.19 | 9.2 | 9.15 | 1.96M |
| December 19, 2025 | 9.12 | 9.13 | 9.13 | 9.18 | 9.11 | 2.97M |
| December 18, 2025 | 9.13 | 9.12 | 9.12 | 9.19 | 9.11 | 1.76M |
| December 17, 2025 | 9.16 | 9.15 | 9.15 | 9.2 | 9.13 | 3.82M |
| December 16, 2025 | 9.13 | 9.13 | 9.13 | 9.18 | 9.12 | 3.56M |
| December 15, 2025 | 9.16 | 9.18 | 9.18 | 9.21 | 9.1 | 2.05M |
| December 12, 2025 | 9.15 | 9.16 | 9.16 | 9.2 | 9.14 | 2.84M |
| December 11, 2025 | 9.15 | 9.12 | 9.12 | 9.16 | 9.09 | 2.73M |
| December 10, 2025 | 9.11 | 9.08 | 9.08 | 9.12 | 9.07 | 1.17M |
| December 09, 2025 | 9.11 | 9.11 | 9.11 | 9.13 | 9.1 | 1.61M |
| December 08, 2025 | 9.12 | 9.13 | 9.13 | 9.15 | 9.1 | 1.76M |
| December 05, 2025 | 9.12 | 9.12 | 9.12 | 9.13 | 9.1 | 1.1M |
| December 04, 2025 | 9.13 | 9.12 | 9.12 | 9.15 | 9.11 | 1.01M |
| December 03, 2025 | 9.11 | 9.13 | 9.13 | 9.13 | 9.08 | 2.01M |
| December 02, 2025 | 9.09 | 9.1 | 9.1 | 9.12 | 9.09 | 1.7M |
| December 01, 2025 | 9.07 | 9.09 | 9.09 | 9.11 | 9.07 | 1.18M |
| November 28, 2025 | 9.08 | 9.07 | 9.07 | 9.11 | 9.05 | 1.73M |
| November 27, 2025 | 9.05 | 9.1 | 9.1 | 9.13 | 9.05 | 1.74M |
| November 26, 2025 | 9.07 | 9.08 | 9.08 | 9.1 | 9.07 | 1.99M |
| November 25, 2025 | 9.11 | 9.07 | 9.07 | 9.12 | 9.05 | 2.92M |
| November 24, 2025 | 9.03 | 9.11 | 9.11 | 9.11 | 9.03 | 2.69M |
| November 21, 2025 | 9.03 | 9.03 | 9.03 | 9.08 | 9 | 3.91M |
| November 20, 2025 | 9.01 | 9.02 | 9.02 | 9.05 | 8.98 | 1.7M |
| November 19, 2025 | 9.01 | 8.98 | 8.98 | 9.01 | 8.96 | 2.96M |
| November 18, 2025 | 9.01 | 9.01 | 9.01 | 9.03 | 8.98 | 4.55M |