8.90
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.26 | 8.9 | 8.9 | 8.98 | 8.26 | 355,316 |
| February 10, 2026 | 8.95 | 8.9 | 8.9 | 9.07 | 8.61 | 88,069 |
| February 09, 2026 | 8.96 | 8.84 | 8.84 | 9.14 | 8.81 | 132,245 |
| February 06, 2026 | 9.1 | 8.96 | 8.96 | 9.27 | 8.75 | 93,889 |
| February 05, 2026 | 8.99 | 9.1 | 9.1 | 9.49 | 8.99 | 196,231 |
| February 04, 2026 | 9.04 | 8.91 | 8.91 | 9.22 | 8.5 | 232,304 |
| February 03, 2026 | 9.08 | 9.01 | 9.01 | 9.33 | 9 | 143,075 |
| February 02, 2026 | 9.29 | 9.07 | 9.07 | 9.38 | 9.05 | 249,938 |
| January 30, 2026 | 9.22 | 9.35 | 9.35 | 9.45 | 9.17 | 123,977 |
| January 29, 2026 | 9.36 | 9.22 | 9.22 | 9.43 | 9.21 | 167,076 |
| January 28, 2026 | 9.55 | 9.47 | 9.47 | 9.77 | 9.25 | 290,536 |
| January 27, 2026 | 9.95 | 9.55 | 9.55 | 9.95 | 9.4 | 458,347 |
| January 26, 2026 | 10.2 | 9.99 | 9.99 | 10.2 | 9.4 | 614,690 |
| January 23, 2026 | 10.7 | 10 | 10 | 10.7 | 9.66 | 784,177 |
| January 22, 2026 | 11.45 | 10.45 | 10.45 | 11.65 | 10.4 | 2.09M |
| January 21, 2026 | 10.55 | 10.9 | 10.9 | 10.9 | 10.2 | 1.16M |
| January 20, 2026 | 9.19 | 9.93 | 9.93 | 9.93 | 9.03 | 1.36M |
| January 19, 2026 | 9.05 | 9.03 | 9.03 | 9.14 | 8.95 | 365,476 |
| January 16, 2026 | 8.75 | 9.05 | 9.05 | 9.1 | 8.7 | 291,353 |
| January 15, 2026 | 8.72 | 8.92 | 8.92 | 9.26 | 8.65 | 302,382 |
| January 14, 2026 | 8.5 | 8.58 | 8.58 | 8.6 | 8.41 | 133,406 |
| January 13, 2026 | 8.62 | 8.5 | 8.5 | 8.67 | 8.5 | 132,689 |
| January 12, 2026 | 8.49 | 8.62 | 8.62 | 8.62 | 8.4 | 190,221 |
| January 09, 2026 | 8.63 | 8.49 | 8.49 | 8.63 | 8 | 318,045 |
| January 08, 2026 | 8.7 | 8.5 | 8.5 | 8.7 | 8.35 | 584,198 |
| January 07, 2026 | 8.53 | 9.14 | 9.14 | 9.33 | 8.53 | 858,582 |
| January 06, 2026 | 8.75 | 8.49 | 8.49 | 8.75 | 8.25 | 395,352 |
| January 05, 2026 | 9.07 | 8.75 | 8.75 | 9.07 | 8.51 | 164,247 |
| January 02, 2026 | 8.61 | 8.67 | 8.67 | 8.84 | 8.61 | 123,971 |
| December 31, 2025 | 8.42 | 8.61 | 8.61 | 8.83 | 8.42 | 95,531 |
| December 30, 2025 | 9.05 | 8.84 | 8.84 | 9.05 | 8.71 | 170,207 |
| December 29, 2025 | 9.64 | 9.05 | 9.05 | 9.66 | 8.88 | 767,742 |
| December 26, 2025 | 8.13 | 8.88 | 8.88 | 8.88 | 8.1 | 747,848 |
| December 24, 2025 | 8.04 | 8.08 | 8.08 | 8.13 | 8.03 | 53,982 |
| December 23, 2025 | 8.11 | 8.05 | 8.05 | 8.19 | 7.93 | 148,331 |
| December 22, 2025 | 8.11 | 8.11 | 8.11 | 8.24 | 7.97 | 145,630 |
| December 19, 2025 | 8.25 | 8.11 | 8.11 | 8.29 | 8.11 | 140,115 |
| December 18, 2025 | 8.29 | 8.25 | 8.25 | 8.38 | 8.1 | 129,984 |
| December 17, 2025 | 8.41 | 8.42 | 8.42 | 8.44 | 8.24 | 84,386 |
| December 16, 2025 | 8.32 | 8.41 | 8.41 | 8.56 | 8.23 | 78,665 |
| December 15, 2025 | 8.6 | 8.32 | 8.32 | 8.6 | 8.26 | 228,135 |
| December 12, 2025 | 8.7 | 8.64 | 8.64 | 8.79 | 8.63 | 98,440 |
| December 11, 2025 | 9.19 | 8.7 | 8.7 | 9.19 | 8.63 | 438,477 |
| December 10, 2025 | 8.73 | 9.25 | 9.25 | 9.4 | 8.61 | 486,421 |
| December 09, 2025 | 8.8 | 8.72 | 8.72 | 8.92 | 8.66 | 213,475 |
| December 08, 2025 | 9.07 | 8.78 | 8.78 | 9.07 | 8.51 | 810,882 |
| December 05, 2025 | 8.49 | 9.07 | 9.07 | 9.07 | 8.46 | 1.54M |
| December 04, 2025 | 8.14 | 8.25 | 8.25 | 8.25 | 7.6 | 860,491 |
| December 03, 2025 | 6.94 | 7.5 | 7.5 | 7.5 | 6.94 | 764,439 |
| December 02, 2025 | 6.99 | 6.82 | 6.82 | 7.07 | 6.8 | 340,578 |
| December 01, 2025 | 7.19 | 6.96 | 6.96 | 7.23 | 6.96 | 317,180 |
| November 28, 2025 | 7.1 | 7.21 | 7.21 | 7.33 | 7.05 | 357,465 |
| November 27, 2025 | 7.92 | 7.24 | 7.24 | 7.92 | 6.98 | 721,385 |
| November 26, 2025 | 8 | 7.75 | 7.75 | 8 | 7.5 | 227,906 |
| November 25, 2025 | 7.95 | 8 | 8 | 8.15 | 7.8 | 98,334 |
| November 24, 2025 | 8.18 | 7.95 | 7.95 | 8.42 | 7.88 | 222,441 |
| November 21, 2025 | 8.88 | 8.31 | 8.31 | 8.88 | 8.15 | 135,130 |
| November 20, 2025 | 9.13 | 8.95 | 8.95 | 9.13 | 8.76 | 263,844 |
| November 19, 2025 | 9.47 | 9.19 | 9.19 | 9.47 | 9.05 | 71,099 |
| November 18, 2025 | 9.33 | 9.25 | 9.25 | 9.48 | 9.1 | 42,337 |