5.90
-0.02(-0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 5.88 | 5.9 | 5.9 | 5.98 | 5.88 | 338,914 |
| February 10, 2026 | 5.85 | 5.92 | 5.92 | 6.04 | 5.81 | 456,745 |
| February 09, 2026 | 5.84 | 5.86 | 5.86 | 5.88 | 5.79 | 286,200 |
| February 06, 2026 | 5.91 | 5.83 | 5.83 | 5.99 | 5.75 | 574,720 |
| February 05, 2026 | 5.82 | 5.95 | 5.95 | 6 | 5.82 | 345,271 |
| February 04, 2026 | 5.75 | 5.87 | 5.87 | 5.95 | 5.72 | 267,200 |
| February 03, 2026 | 5.87 | 5.79 | 5.79 | 5.95 | 5.77 | 471,426 |
| February 02, 2026 | 6.02 | 5.82 | 5.82 | 6.04 | 5.77 | 670,350 |
| January 30, 2026 | 6.31 | 5.97 | 5.97 | 6.31 | 5.95 | 532,100 |
| January 29, 2026 | 6.4 | 6.23 | 6.23 | 6.64 | 6.17 | 484,925 |
| January 28, 2026 | 6.13 | 6.27 | 6.27 | 6.45 | 6.02 | 866,444 |
| January 27, 2026 | 6.02 | 6.05 | 6.05 | 6.57 | 5.97 | 2.76M |
| January 26, 2026 | 5.86 | 5.98 | 5.98 | 6.05 | 5.86 | 544,809 |
| January 23, 2026 | 5.88 | 5.86 | 5.86 | 5.97 | 5.81 | 352,000 |
| January 22, 2026 | 5.86 | 5.88 | 5.88 | 5.98 | 5.86 | 575,000 |
| January 21, 2026 | 5.83 | 5.87 | 5.87 | 6.04 | 5.78 | 666,097 |
| January 20, 2026 | 5.88 | 5.83 | 5.83 | 6.08 | 5.75 | 664,436 |
| January 19, 2026 | 5.58 | 5.88 | 5.88 | 6.1 | 5.58 | 803,319 |
| January 16, 2026 | 5.6 | 5.6 | 5.6 | 5.69 | 5.59 | 312,000 |
| January 15, 2026 | 5.57 | 5.6 | 5.6 | 5.79 | 5.57 | 338,050 |
| January 14, 2026 | 5.54 | 5.57 | 5.57 | 5.57 | 5.5 | 229,000 |
| January 13, 2026 | 5.52 | 5.53 | 5.53 | 5.63 | 5.42 | 459,627 |
| January 12, 2026 | 5.57 | 5.52 | 5.52 | 5.59 | 5.49 | 96,000 |
| January 09, 2026 | 5.51 | 5.55 | 5.55 | 5.65 | 5.48 | 182,008 |
| January 08, 2026 | 5.52 | 5.52 | 5.52 | 5.57 | 5.5 | 82,144 |
| January 07, 2026 | 5.48 | 5.55 | 5.55 | 5.61 | 5.48 | 282,080 |
| January 06, 2026 | 5.46 | 5.46 | 5.46 | 5.53 | 5.46 | 156,000 |
| January 05, 2026 | 5.56 | 5.46 | 5.46 | 5.57 | 5.46 | 165,244 |
| January 02, 2026 | 5.65 | 5.52 | 5.52 | 5.77 | 5.48 | 348,393 |
| December 31, 2025 | 5.6 | 5.58 | 5.58 | 5.63 | 5.55 | 137,199 |
| December 30, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.54 | 199,194 |
| December 29, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.46 | 1.55M |
| December 26, 2025 | 5.67 | 5.59 | 5.59 | 5.67 | 5.5 | 302,959 |
| December 24, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 41,810 |
| December 23, 2025 | 5.72 | 5.69 | 5.69 | 5.77 | 5.66 | 134,050 |
| December 22, 2025 | 5.7 | 5.72 | 5.72 | 5.8 | 5.6 | 406,351 |
| December 19, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.67 | 179,356 |
| December 18, 2025 | 5.59 | 5.74 | 5.74 | 5.75 | 5.55 | 486,680 |
| December 17, 2025 | 5.61 | 5.6 | 5.6 | 5.77 | 5.54 | 314,148 |
| December 16, 2025 | 5.73 | 5.61 | 5.61 | 5.81 | 5.61 | 264,450 |
| December 15, 2025 | 5.7 | 5.74 | 5.74 | 5.92 | 5.68 | 148,082 |
| December 12, 2025 | 5.79 | 5.82 | 5.82 | 5.83 | 5.79 | 124,003 |
| December 11, 2025 | 5.84 | 5.79 | 5.79 | 5.88 | 5.74 | 128,140 |
| December 10, 2025 | 5.85 | 5.79 | 5.79 | 5.9 | 5.79 | 112,397 |
| December 09, 2025 | 5.91 | 5.86 | 5.86 | 5.96 | 5.85 | 137,758 |
| December 08, 2025 | 5.89 | 5.96 | 5.96 | 6 | 5.85 | 134,610 |
| December 05, 2025 | 5.94 | 5.91 | 5.91 | 5.95 | 5.89 | 68,558 |
| December 04, 2025 | 5.91 | 6.01 | 6.01 | 6.05 | 5.89 | 160,091 |
| December 03, 2025 | 5.88 | 5.94 | 5.94 | 6 | 5.87 | 179,002 |
| December 02, 2025 | 5.72 | 5.89 | 5.89 | 5.95 | 5.72 | 172,000 |
| December 01, 2025 | 5.67 | 5.77 | 5.77 | 5.92 | 5.61 | 253,520 |
| November 28, 2025 | 5.65 | 5.73 | 5.73 | 5.85 | 5.65 | 146,008 |
| November 27, 2025 | 5.51 | 5.68 | 5.68 | 5.88 | 5.51 | 338,570 |
| November 26, 2025 | 5.5 | 5.53 | 5.53 | 5.58 | 5.47 | 195,799 |
| November 25, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.44 | 132,701 |
| November 24, 2025 | 5.51 | 5.46 | 5.46 | 5.54 | 5.45 | 205,225 |
| November 21, 2025 | 5.61 | 5.48 | 5.48 | 5.63 | 5.48 | 251,906 |
| November 20, 2025 | 5.72 | 5.63 | 5.63 | 5.72 | 5.56 | 350,702 |
| November 19, 2025 | 5.52 | 5.67 | 5.67 | 5.7 | 5.46 | 398,843 |
| November 18, 2025 | 5.72 | 5.63 | 5.63 | 5.72 | 5.45 | 395,141 |