9.25
+0.23(+2.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 9.08 | 9.25 | 9.25 | 9.33 | 9.08 | 3.12M |
| February 10, 2026 | 9.2 | 9.02 | 9.02 | 9.29 | 9.01 | 3.01M |
| February 09, 2026 | 9.8 | 9.22 | 9.22 | 9.8 | 9.22 | 4.46M |
| February 06, 2026 | 9.3 | 9.39 | 9.39 | 9.58 | 8.95 | 5.91M |
| February 05, 2026 | 9.11 | 9.31 | 9.31 | 9.7 | 9.11 | 5.64M |
| February 04, 2026 | 9.4 | 9.8 | 9.8 | 9.91 | 9.08 | 8.84M |
| February 03, 2026 | 10.95 | 9.53 | 9.53 | 11.15 | 9.49 | 25.09M |
| February 02, 2026 | 9.63 | 10.2 | 10.2 | 10.2 | 9.3 | 17.24M |
| January 30, 2026 | 8.44 | 9.28 | 9.28 | 9.28 | 8.18 | 11.88M |
| January 29, 2026 | 8.65 | 8.44 | 8.44 | 8.98 | 8.4 | 9.2M |
| January 28, 2026 | 9.18 | 8.85 | 8.85 | 9.35 | 8.71 | 10.64M |
| January 27, 2026 | 9.37 | 9.09 | 9.09 | 9.37 | 8.93 | 11.94M |
| January 26, 2026 | 10 | 9.4 | 9.4 | 10 | 9.02 | 17.57M |
| January 23, 2026 | 12.15 | 10 | 10 | 12.2 | 10 | 46.94M |
| January 22, 2026 | 10.85 | 11.1 | 11.1 | 11.1 | 10.5 | 19.69M |
| January 21, 2026 | 9.61 | 10.1 | 10.1 | 10.1 | 9.6 | 25.12M |
| January 20, 2026 | 9 | 9.21 | 9.21 | 9.21 | 8.74 | 25.44M |
| January 19, 2026 | 7.65 | 8.38 | 8.38 | 8.38 | 7.56 | 13.12M |
| January 16, 2026 | 8 | 7.62 | 7.62 | 8 | 7.62 | 7.77M |
| January 15, 2026 | 7.7 | 7.91 | 7.91 | 7.98 | 7.41 | 11.34M |
| January 14, 2026 | 7.15 | 7.52 | 7.52 | 7.62 | 7.15 | 8.16M |
| January 13, 2026 | 7.2 | 7.1 | 7.1 | 7.2 | 6.91 | 4.34M |
| January 12, 2026 | 6.98 | 7.11 | 7.11 | 7.22 | 6.91 | 4.8M |
| January 09, 2026 | 7.01 | 6.96 | 6.96 | 7.08 | 6.6 | 6.84M |
| January 08, 2026 | 7.48 | 7.05 | 7.05 | 7.67 | 7.03 | 14.85M |
| January 07, 2026 | 6.7 | 7.19 | 7.19 | 7.19 | 6.61 | 10.53M |
| January 06, 2026 | 6.25 | 6.54 | 6.54 | 6.6 | 6.2 | 8.78M |
| January 05, 2026 | 6.11 | 6.23 | 6.23 | 6.48 | 6.05 | 8.45M |
| January 02, 2026 | 5.8 | 6.1 | 6.1 | 6.25 | 5.7 | 11.44M |
| December 31, 2025 | 5.38 | 6.16 | 6.16 | 6.52 | 5.38 | 27.97M |
| December 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.01M |
| December 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.32M |
| December 26, 2025 | 7.27 | 7.36 | 7.36 | 7.4 | 7.27 | 1.03M |
| December 24, 2025 | 7.35 | 7.33 | 7.33 | 7.45 | 7.26 | 1.11M |
| December 23, 2025 | 7.42 | 7.36 | 7.36 | 7.67 | 7.32 | 1.85M |
| December 22, 2025 | 7.41 | 7.35 | 7.35 | 7.41 | 7.23 | 1.77M |
| December 19, 2025 | 7.25 | 7.36 | 7.36 | 7.5 | 7.17 | 2.53M |
| December 18, 2025 | 8.41 | 7.39 | 7.39 | 8.41 | 7.3 | 9.45M |
| December 17, 2025 | 7.28 | 7.92 | 7.92 | 7.92 | 7.28 | 6.12M |
| December 16, 2025 | 7.1 | 7.2 | 7.2 | 7.38 | 7.07 | 2.28M |
| December 15, 2025 | 7.02 | 7.15 | 7.15 | 7.2 | 6.96 | 2.55M |
| December 12, 2025 | 6.73 | 7.02 | 7.02 | 7.03 | 6.73 | 1.91M |
| December 11, 2025 | 6.8 | 6.7 | 6.7 | 6.82 | 6.66 | 849,493 |
| December 10, 2025 | 6.87 | 6.75 | 6.75 | 6.95 | 6.75 | 1.17M |
| December 09, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.85 | 781,783 |
| December 08, 2025 | 6.98 | 6.94 | 6.94 | 6.98 | 6.81 | 730,262 |
| December 05, 2025 | 6.98 | 6.91 | 6.91 | 7 | 6.85 | 483,451 |
| December 04, 2025 | 7.1 | 6.98 | 6.98 | 7.1 | 6.96 | 579,670 |
| December 03, 2025 | 6.92 | 7.02 | 7.02 | 7.05 | 6.92 | 1.18M |
| December 02, 2025 | 6.85 | 6.85 | 6.85 | 6.99 | 6.8 | 699,089 |
| December 01, 2025 | 6.97 | 6.82 | 6.82 | 6.97 | 6.75 | 442,191 |
| November 28, 2025 | 6.8 | 6.9 | 6.9 | 6.91 | 6.77 | 1.11M |
| November 27, 2025 | 6.7 | 6.73 | 6.73 | 6.76 | 6.6 | 626,029 |
| November 26, 2025 | 6.68 | 6.69 | 6.69 | 6.78 | 6.6 | 1.28M |
| November 25, 2025 | 6.58 | 6.68 | 6.68 | 6.78 | 6.57 | 1.44M |
| November 24, 2025 | 6.65 | 6.54 | 6.54 | 6.73 | 6.4 | 914,133 |
| November 21, 2025 | 6.85 | 6.62 | 6.62 | 6.85 | 6.6 | 1.14M |
| November 20, 2025 | 6.8 | 6.88 | 6.88 | 6.95 | 6.74 | 789,679 |
| November 19, 2025 | 6.96 | 6.72 | 6.72 | 6.96 | 6.7 | 1.34M |
| November 18, 2025 | 7.06 | 6.88 | 6.88 | 7.06 | 6.85 | 1.66M |