7.89
+0.15(+1.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.73 | 7.89 | 7.89 | 7.9 | 7.73 | 246,175 |
| January 14, 2026 | 7.55 | 7.74 | 7.74 | 7.81 | 7.53 | 350,898 |
| January 13, 2026 | 7.65 | 7.55 | 7.55 | 7.65 | 7.4 | 713,652 |
| January 12, 2026 | 7.71 | 7.65 | 7.65 | 7.71 | 7.61 | 263,467 |
| January 09, 2026 | 7.75 | 7.74 | 7.74 | 7.75 | 7.63 | 158,393 |
| January 08, 2026 | 7.69 | 7.75 | 7.75 | 7.8 | 7.69 | 282,909 |
| January 07, 2026 | 7.64 | 7.8 | 7.8 | 7.85 | 7.63 | 598,820 |
| January 06, 2026 | 7.64 | 7.69 | 7.69 | 7.69 | 7.61 | 226,497 |
| January 05, 2026 | 7.82 | 7.64 | 7.64 | 7.82 | 7.6 | 535,345 |
| January 02, 2026 | 7.86 | 7.82 | 7.82 | 8.01 | 7.81 | 230,168 |
| December 31, 2025 | 7.93 | 7.92 | 7.92 | 7.98 | 7.92 | 141,564 |
| December 30, 2025 | 8.02 | 8.02 | 8.02 | 8.06 | 7.95 | 250,380 |
| December 29, 2025 | 7.95 | 8.08 | 8.08 | 8.26 | 7.9 | 236,497 |
| December 26, 2025 | 7.9 | 7.95 | 7.95 | 8.07 | 7.86 | 148,161 |
| December 24, 2025 | 7.92 | 7.9 | 7.9 | 7.93 | 7.86 | 87,336 |
| December 23, 2025 | 8 | 7.95 | 7.95 | 8 | 7.91 | 108,440 |
| December 22, 2025 | 8.03 | 8 | 8 | 8.03 | 7.88 | 222,763 |
| December 19, 2025 | 8.1 | 8.02 | 8.02 | 8.1 | 7.97 | 226,408 |
| December 18, 2025 | 7.75 | 8.1 | 8.1 | 8.17 | 7.72 | 537,447 |
| December 17, 2025 | 7.77 | 7.75 | 7.75 | 7.84 | 7.75 | 124,026 |
| December 16, 2025 | 7.89 | 7.76 | 7.76 | 7.92 | 7.75 | 446,556 |
| December 15, 2025 | 7.84 | 7.89 | 7.89 | 7.97 | 7.81 | 305,725 |
| December 12, 2025 | 7.84 | 7.88 | 7.88 | 7.95 | 7.8 | 192,384 |
| December 11, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.79 | 690,210 |
| December 10, 2025 | 8.01 | 7.97 | 7.97 | 8.02 | 7.91 | 227,190 |
| December 09, 2025 | 8.06 | 8 | 8 | 8.09 | 7.99 | 269,240 |
| December 08, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 8.02 | 75,307 |
| December 05, 2025 | 8.05 | 8.04 | 8.04 | 8.07 | 8.01 | 126,145 |
| December 04, 2025 | 8.06 | 8.04 | 8.04 | 8.11 | 8.03 | 250,556 |
| December 03, 2025 | 8.05 | 8.06 | 8.06 | 8.12 | 8 | 390,483 |
| December 02, 2025 | 8.07 | 8.08 | 8.08 | 8.11 | 8.03 | 99,200 |
| December 01, 2025 | 8.16 | 8.07 | 8.07 | 8.22 | 8.03 | 212,140 |
| November 28, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 8.14 | 134,006 |
| November 27, 2025 | 8.16 | 8.24 | 8.24 | 8.27 | 8.13 | 228,220 |
| November 26, 2025 | 8.04 | 8.15 | 8.15 | 8.22 | 8.04 | 232,802 |
| November 25, 2025 | 8.02 | 8.08 | 8.08 | 8.12 | 8 | 126,536 |
| November 24, 2025 | 7.97 | 8.02 | 8.02 | 8.1 | 7.92 | 193,337 |
| November 21, 2025 | 7.99 | 8.01 | 8.01 | 8.09 | 7.9 | 309,083 |
| November 20, 2025 | 8.05 | 8.03 | 8.03 | 8.11 | 8 | 158,009 |
| November 19, 2025 | 8.06 | 8.01 | 8.01 | 8.09 | 7.98 | 252,766 |
| November 18, 2025 | 8.18 | 8.06 | 8.06 | 8.21 | 8.03 | 422,245 |
| November 17, 2025 | 8.31 | 8.21 | 8.21 | 8.35 | 8.18 | 193,148 |
| November 14, 2025 | 8.45 | 8.31 | 8.31 | 8.51 | 8.24 | 279,944 |
| November 13, 2025 | 8.18 | 8.45 | 8.45 | 8.6 | 8.18 | 374,530 |
| November 12, 2025 | 8.11 | 8.24 | 8.24 | 8.38 | 8.11 | 373,200 |
| November 11, 2025 | 8.15 | 8.11 | 8.11 | 8.25 | 8.07 | 223,263 |
| November 10, 2025 | 8.3 | 8.15 | 8.15 | 8.3 | 8.12 | 151,296 |
| November 07, 2025 | 8.29 | 8.32 | 8.32 | 8.4 | 8.26 | 327,027 |
| November 06, 2025 | 8.22 | 8.29 | 8.29 | 8.38 | 8.22 | 185,075 |
| November 05, 2025 | 8.4 | 8.22 | 8.22 | 8.4 | 8.13 | 484,552 |
| November 04, 2025 | 8.27 | 8.56 | 8.56 | 8.56 | 8.08 | 578,013 |
| November 03, 2025 | 8.32 | 8.27 | 8.27 | 8.37 | 8.27 | 233,922 |
| October 31, 2025 | 8.69 | 8.33 | 8.33 | 8.7 | 8.31 | 628,491 |
| October 30, 2025 | 8.53 | 8.73 | 8.73 | 8.73 | 8.28 | 751,141 |
| October 29, 2025 | 8.66 | 8.52 | 8.52 | 8.67 | 8.51 | 447,076 |
| October 28, 2025 | 8.63 | 8.64 | 8.64 | 8.78 | 8.63 | 502,073 |
| October 27, 2025 | 8.74 | 8.62 | 8.62 | 8.75 | 8.56 | 884,798 |
| October 23, 2025 | 8.76 | 8.72 | 8.72 | 8.79 | 8.69 | 285,906 |
| October 22, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.68 | 381,888 |
| October 21, 2025 | 8.77 | 8.73 | 8.73 | 8.8 | 8.7 | 179,508 |