9.75
+0.12(+1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 9.72 | 9.75 | 9.75 | 9.86 | 9.51 | 800,141 |
| February 10, 2026 | 9.62 | 9.63 | 9.63 | 9.74 | 9.57 | 700,695 |
| February 09, 2026 | 10.15 | 9.61 | 9.61 | 10.15 | 9.6 | 1.68M |
| February 06, 2026 | 10.15 | 9.96 | 9.96 | 10.2 | 9.87 | 996,500 |
| February 05, 2026 | 10 | 10.15 | 10.15 | 10.55 | 9.97 | 1.7M |
| February 04, 2026 | 9.9 | 10.05 | 10.05 | 10.15 | 9.68 | 691,730 |
| February 03, 2026 | 9.96 | 9.84 | 9.84 | 10.15 | 9.8 | 852,402 |
| February 02, 2026 | 10.1 | 9.94 | 9.94 | 10.1 | 9.93 | 730,191 |
| January 30, 2026 | 10.15 | 10.2 | 10.2 | 10.35 | 9.9 | 1.29M |
| January 29, 2026 | 10.6 | 10.15 | 10.15 | 10.75 | 10.15 | 860,350 |
| January 28, 2026 | 10.55 | 10.6 | 10.6 | 10.7 | 10.2 | 963,562 |
| January 27, 2026 | 11.1 | 10.35 | 10.35 | 11.1 | 10.3 | 1.4M |
| January 26, 2026 | 10.75 | 10.9 | 10.9 | 10.95 | 10.5 | 2.18M |
| January 23, 2026 | 10.2 | 10.75 | 10.75 | 10.95 | 10 | 2.1M |
| January 22, 2026 | 10.1 | 10.05 | 10.05 | 10.3 | 10.05 | 977,444 |
| January 21, 2026 | 10.25 | 10.1 | 10.1 | 10.25 | 10 | 1.03M |
| January 20, 2026 | 10.8 | 10.25 | 10.25 | 10.8 | 10.2 | 919,576 |
| January 19, 2026 | 10.25 | 10.55 | 10.55 | 10.95 | 10.2 | 1.57M |
| January 16, 2026 | 10.45 | 10.2 | 10.2 | 10.55 | 10.15 | 1.36M |
| January 15, 2026 | 11 | 10.45 | 10.45 | 11.2 | 10.4 | 3.57M |
| January 14, 2026 | 9.3 | 10.2 | 10.2 | 10.2 | 9.3 | 2.01M |
| January 13, 2026 | 9.42 | 9.3 | 9.3 | 9.42 | 9.1 | 1.29M |
| January 12, 2026 | 9.49 | 9.42 | 9.42 | 9.54 | 9.32 | 1.25M |
| January 09, 2026 | 9.66 | 9.49 | 9.49 | 9.66 | 9.21 | 1.4M |
| January 08, 2026 | 9.06 | 9.61 | 9.61 | 9.79 | 9.03 | 3.74M |
| January 07, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 3.24M |
| January 06, 2026 | 10.05 | 10.3 | 10.3 | 10.35 | 10.05 | 866,476 |
| January 05, 2026 | 10.4 | 10.05 | 10.05 | 10.5 | 10.05 | 1.09M |
| January 02, 2026 | 10.7 | 10.4 | 10.4 | 10.8 | 10.4 | 619,672 |
| December 31, 2025 | 10.85 | 10.55 | 10.55 | 10.85 | 10.45 | 740,679 |
| December 30, 2025 | 10.7 | 10.85 | 10.85 | 10.9 | 10.55 | 482,129 |
| December 29, 2025 | 10.55 | 10.7 | 10.7 | 10.85 | 10.55 | 610,916 |
| December 26, 2025 | 10.7 | 10.5 | 10.5 | 10.75 | 10.5 | 640,161 |
| December 24, 2025 | 10.65 | 10.5 | 10.5 | 10.7 | 10.5 | 260,788 |
| December 23, 2025 | 10.8 | 10.65 | 10.65 | 10.85 | 10.65 | 220,153 |
| December 22, 2025 | 10.65 | 10.85 | 10.85 | 11 | 10.65 | 501,527 |
| December 19, 2025 | 10.6 | 10.6 | 10.6 | 10.75 | 10.5 | 427,893 |
| December 18, 2025 | 10.8 | 10.65 | 10.65 | 10.9 | 10.6 | 251,899 |
| December 17, 2025 | 11.2 | 10.8 | 10.8 | 11.35 | 10.8 | 964,800 |
| December 16, 2025 | 10.95 | 11.1 | 11.1 | 11.5 | 10.9 | 1.35M |
| December 15, 2025 | 10.7 | 10.9 | 10.9 | 11.05 | 10.55 | 903,801 |
| December 12, 2025 | 10.25 | 10.75 | 10.75 | 10.75 | 10.25 | 1.37M |
| December 11, 2025 | 10.05 | 10.25 | 10.25 | 10.25 | 10 | 565,907 |
| December 10, 2025 | 10.25 | 10.05 | 10.05 | 10.35 | 10.05 | 444,819 |
| December 09, 2025 | 10.25 | 10.2 | 10.2 | 10.25 | 10.05 | 398,083 |
| December 08, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.05 | 368,734 |
| December 05, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.25 | 244,711 |
| December 04, 2025 | 10.15 | 10.6 | 10.6 | 10.8 | 10.15 | 493,992 |
| December 03, 2025 | 10.05 | 10.25 | 10.25 | 10.35 | 10.05 | 392,749 |
| December 02, 2025 | 10.05 | 10.05 | 10.05 | 10.15 | 10 | 249,010 |
| December 01, 2025 | 10.15 | 10.05 | 10.05 | 10.25 | 9.98 | 488,758 |
| November 28, 2025 | 10.05 | 10.25 | 10.25 | 10.25 | 10.05 | 296,398 |
| November 27, 2025 | 10.2 | 10.1 | 10.1 | 10.25 | 10.1 | 247,809 |
| November 26, 2025 | 10.1 | 10.2 | 10.2 | 10.5 | 10.1 | 419,614 |
| November 25, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.93 | 371,300 |
| November 24, 2025 | 10.05 | 9.99 | 9.99 | 10.1 | 9.92 | 355,435 |
| November 21, 2025 | 10 | 9.92 | 9.92 | 10.1 | 9.83 | 369,961 |
| November 20, 2025 | 10.45 | 10 | 10 | 10.45 | 10 | 431,064 |
| November 19, 2025 | 10.25 | 9.85 | 9.85 | 10.25 | 9.75 | 579,678 |
| November 18, 2025 | 10.1 | 9.99 | 9.99 | 10.3 | 9.95 | 632,040 |