7.91
+0.39(+5.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 17, 2025 | 7.3 | 7.09 | 7.09 | 7.4 | 7.04 | 2M |
| November 14, 2025 | 7.39 | 7.17 | 7.17 | 7.41 | 7.15 | 3.55M |
| November 13, 2025 | 6.9 | 7.27 | 7.27 | 7.45 | 6.9 | 5.31M |
| November 12, 2025 | 6.91 | 6.87 | 6.87 | 7.1 | 6.8 | 3.95M |
| November 11, 2025 | 6.35 | 6.91 | 6.91 | 6.91 | 6.3 | 5.41M |
| November 10, 2025 | 6.39 | 6.29 | 6.29 | 6.39 | 6.21 | 683,870 |
| November 07, 2025 | 6.34 | 6.36 | 6.36 | 6.36 | 6.2 | 446,659 |
| November 06, 2025 | 6.15 | 6.34 | 6.34 | 6.4 | 6.15 | 805,922 |
| November 05, 2025 | 6.09 | 6.12 | 6.12 | 6.15 | 6.03 | 911,334 |
| November 04, 2025 | 6.23 | 6.13 | 6.13 | 6.25 | 6.12 | 1.02M |
| November 03, 2025 | 6.48 | 6.2 | 6.2 | 6.48 | 6.2 | 1.48M |
| October 31, 2025 | 6.6 | 6.41 | 6.41 | 6.6 | 6.4 | 1.1M |
| October 30, 2025 | 6.61 | 6.59 | 6.59 | 6.72 | 6.55 | 1.13M |
| October 29, 2025 | 6.65 | 6.62 | 6.62 | 6.67 | 6.58 | 1.15M |
| October 28, 2025 | 6.71 | 6.62 | 6.62 | 6.73 | 6.61 | 808,038 |
| October 27, 2025 | 6.69 | 6.71 | 6.71 | 6.75 | 6.58 | 1.58M |
| October 23, 2025 | 6.72 | 6.67 | 6.67 | 6.76 | 6.65 | 791,194 |
| October 22, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.69 | 815,740 |
| October 21, 2025 | 6.73 | 6.76 | 6.76 | 6.95 | 6.7 | 1.63M |