5.14
-0.01(-0.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 5.19 | 5.14 | 5.14 | 5.19 | 4.97 | 70,963 |
| February 10, 2026 | 5.24 | 5.15 | 5.15 | 5.24 | 5.1 | 14,162 |
| February 09, 2026 | 5.09 | 5.1 | 5.1 | 5.1 | 5.07 | 51,383 |
| February 06, 2026 | 5.22 | 5.03 | 5.03 | 5.22 | 5.03 | 43,588 |
| February 05, 2026 | 5.05 | 5.09 | 5.09 | 5.09 | 5.05 | 16,955 |
| February 04, 2026 | 5.25 | 5.24 | 5.24 | 5.25 | 5.24 | 19,426 |
| February 03, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.05 | 42,322 |
| February 02, 2026 | 5.11 | 5.19 | 5.19 | 5.27 | 5.03 | 34,127 |
| January 30, 2026 | 5.06 | 5.11 | 5.11 | 5.11 | 5.06 | 39,645 |
| January 29, 2026 | 5.32 | 5.11 | 5.11 | 5.32 | 5.1 | 55,242 |
| January 28, 2026 | 4.94 | 5.05 | 5.05 | 5.18 | 4.94 | 26,820 |
| January 27, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 5.05 | 47,838 |
| January 26, 2026 | 5.15 | 5.3 | 5.3 | 5.3 | 5.15 | 69,175 |
| January 23, 2026 | 4.9 | 5.12 | 5.12 | 5.12 | 4.9 | 22,027 |
| January 22, 2026 | 5.05 | 5.01 | 5.01 | 5.05 | 5.01 | 30,325 |
| January 21, 2026 | 5.1 | 5.05 | 5.05 | 5.1 | 5.05 | 46,353 |
| January 20, 2026 | 5.17 | 5.1 | 5.1 | 5.17 | 5.1 | 30,192 |
| January 19, 2026 | 5.15 | 5.17 | 5.17 | 5.19 | 5.03 | 45,354 |
| January 16, 2026 | 5.28 | 5.15 | 5.15 | 5.28 | 5.15 | 22,656 |
| January 15, 2026 | 5.06 | 5.11 | 5.11 | 5.25 | 5.06 | 22,022 |
| January 14, 2026 | 5.1 | 5.1 | 5.1 | 5.32 | 5 | 27,406 |
| January 13, 2026 | 5 | 5 | 5 | 5 | 4.89 | 16,220 |
| January 12, 2026 | 5.03 | 5 | 5 | 5.04 | 5 | 38,503 |
| January 09, 2026 | 5.11 | 5.06 | 5.06 | 5.25 | 5.01 | 36,338 |
| January 08, 2026 | 5.47 | 5.29 | 5.29 | 5.47 | 5.23 | 17,805 |
| January 07, 2026 | 4.93 | 5.33 | 5.33 | 5.33 | 4.93 | 63,938 |
| January 06, 2026 | 5.08 | 5.1 | 5.1 | 5.1 | 5.02 | 28,111 |
| January 05, 2026 | 5.42 | 5.08 | 5.08 | 5.42 | 5.08 | 138,658 |
| January 02, 2026 | 5.4 | 5.64 | 5.64 | 5.68 | 5.4 | 84,286 |
| December 31, 2025 | 5.73 | 5.32 | 5.32 | 5.73 | 5.22 | 212,787 |
| December 30, 2025 | 4.83 | 5.21 | 5.21 | 5.21 | 4.83 | 196,783 |
| December 29, 2025 | 4.65 | 4.74 | 4.74 | 4.74 | 4.56 | 76,907 |
| December 26, 2025 | 4.6 | 4.67 | 4.67 | 4.68 | 4.54 | 18,395 |
| December 24, 2025 | 4.42 | 4.68 | 4.68 | 4.7 | 4.42 | 70,015 |
| December 23, 2025 | 4.72 | 4.7 | 4.7 | 4.72 | 4.6 | 32,522 |
| December 22, 2025 | 4.55 | 4.72 | 4.72 | 4.73 | 4.55 | 7,874 |
| December 19, 2025 | 4.56 | 4.55 | 4.55 | 4.56 | 4.55 | 19,999 |
| December 18, 2025 | 4.53 | 4.55 | 4.55 | 4.55 | 4.53 | 9,752 |
| December 17, 2025 | 4.53 | 4.53 | 4.53 | 4.54 | 4.53 | 17,489 |
| December 16, 2025 | 4.51 | 4.51 | 4.51 | 4.61 | 4.51 | 29,061 |
| December 15, 2025 | 4.53 | 4.5 | 4.5 | 4.53 | 4.5 | 9,997 |
| December 12, 2025 | 4.57 | 4.54 | 4.54 | 4.57 | 4.53 | 42,054 |
| December 11, 2025 | 4.88 | 4.7 | 4.7 | 4.88 | 4.7 | 13,268 |
| December 10, 2025 | 4.66 | 4.46 | 4.46 | 4.66 | 4.4 | 17,644 |
| December 09, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.4 | 29,038 |
| December 08, 2025 | 4.42 | 4.51 | 4.51 | 4.51 | 4.42 | 12,231 |
| December 05, 2025 | 4.25 | 4.4 | 4.4 | 4.4 | 4.25 | 35,920 |
| December 04, 2025 | 4.46 | 4.45 | 4.45 | 4.46 | 4.45 | 34,973 |
| December 03, 2025 | 4.26 | 4.37 | 4.37 | 4.38 | 4.25 | 62,321 |
| December 02, 2025 | 4.29 | 4.28 | 4.28 | 4.29 | 4.26 | 63,691 |
| December 01, 2025 | 4.3 | 4.28 | 4.28 | 4.3 | 4.28 | 10,491 |
| November 28, 2025 | 4.36 | 4.3 | 4.3 | 4.36 | 4.3 | 20,858 |
| November 27, 2025 | 4.35 | 4.36 | 4.36 | 4.36 | 4.35 | 5,334 |
| November 26, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 17,267 |
| November 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 30,339 |
| November 24, 2025 | 4.27 | 4.35 | 4.35 | 4.35 | 4.27 | 45,069 |
| November 21, 2025 | 4.35 | 4.35 | 4.35 | 4.37 | 4.3 | 95,912 |
| November 20, 2025 | 4.55 | 4.5 | 4.5 | 4.55 | 4.5 | 66,032 |
| November 19, 2025 | 4.69 | 4.56 | 4.56 | 4.69 | 4.55 | 58,981 |
| November 18, 2025 | 4.4 | 4.69 | 4.69 | 4.79 | 4.4 | 61,391 |