8.49
+0.31(+3.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.28 | 8.49 | 8.49 | 8.5 | 8.28 | 25.98M |
| February 10, 2026 | 8.25 | 8.18 | 8.18 | 8.32 | 8.15 | 11.86M |
| February 09, 2026 | 8.54 | 8.29 | 8.29 | 8.57 | 8.2 | 18.64M |
| February 06, 2026 | 8.25 | 8.38 | 8.38 | 8.45 | 8.07 | 24.52M |
| February 05, 2026 | 8.78 | 8.32 | 8.32 | 8.84 | 8.31 | 44.46M |
| February 04, 2026 | 8.33 | 8.85 | 8.85 | 9.09 | 8.3 | 117.99M |
| February 03, 2026 | 8.27 | 8.27 | 8.27 | 8.5 | 8.13 | 19.63M |
| February 02, 2026 | 8.23 | 8.15 | 8.15 | 8.47 | 8.1 | 20.34M |
| January 30, 2026 | 8.51 | 8.34 | 8.34 | 8.64 | 8.21 | 30.91M |
| January 29, 2026 | 8.76 | 8.5 | 8.5 | 8.8 | 8.48 | 30.19M |
| January 28, 2026 | 8.99 | 8.76 | 8.76 | 9.09 | 8.7 | 28.9M |
| January 27, 2026 | 9.18 | 8.89 | 8.89 | 9.19 | 8.74 | 39.8M |
| January 26, 2026 | 9.18 | 9.16 | 9.16 | 9.7 | 9.06 | 32.9M |
| January 23, 2026 | 9.7 | 9.03 | 9.03 | 9.72 | 9 | 21.8M |
| January 22, 2026 | 10.25 | 9.75 | 9.75 | 10.25 | 9.75 | 15.54M |
| January 21, 2026 | 10 | 9.89 | 9.89 | 10.2 | 9.84 | 20.87M |
| January 20, 2026 | 10.5 | 10.25 | 10.25 | 10.6 | 10.25 | 21.64M |
| January 19, 2026 | 9.87 | 10.8 | 10.8 | 10.8 | 9.87 | 36.37M |
| January 16, 2026 | 10 | 9.83 | 9.83 | 10 | 9.8 | 15.78M |
| January 15, 2026 | 9.8 | 9.89 | 9.89 | 9.95 | 9.73 | 16.62M |
| January 14, 2026 | 10 | 9.73 | 9.73 | 10 | 9.61 | 29.93M |
| January 13, 2026 | 10.55 | 9.99 | 9.99 | 10.7 | 9.99 | 33.21M |
| January 12, 2026 | 10.1 | 10.65 | 10.65 | 10.7 | 9.86 | 44.99M |
| January 09, 2026 | 11.65 | 10.5 | 10.5 | 11.65 | 10.5 | 149.67M |
| January 08, 2026 | 11.25 | 11.65 | 11.65 | 11.65 | 11.15 | 282.35M |
| January 07, 2026 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 35.12M |
| January 06, 2026 | 9.52 | 9.65 | 9.65 | 9.65 | 9.44 | 41.24M |
| January 05, 2026 | 8.07 | 8.78 | 8.78 | 8.78 | 8.06 | 45.04M |
| January 02, 2026 | 7.82 | 7.99 | 7.99 | 8.05 | 7.65 | 21.78M |
| December 31, 2025 | 7.79 | 7.8 | 7.8 | 8.26 | 7.79 | 38.96M |
| December 30, 2025 | 7.55 | 7.76 | 7.76 | 7.79 | 7.41 | 23.49M |
| December 29, 2025 | 7.31 | 7.6 | 7.6 | 7.83 | 7.31 | 28.23M |
| December 26, 2025 | 7.43 | 7.31 | 7.31 | 7.43 | 7.24 | 6.3M |
| December 24, 2025 | 7.52 | 7.36 | 7.36 | 7.62 | 7.35 | 8.86M |
| December 23, 2025 | 7.45 | 7.43 | 7.43 | 7.52 | 7.35 | 4.36M |
| December 22, 2025 | 7.48 | 7.42 | 7.42 | 7.58 | 7.33 | 5.25M |
| December 19, 2025 | 7.43 | 7.45 | 7.45 | 7.46 | 7.33 | 4.47M |
| December 18, 2025 | 7.59 | 7.39 | 7.39 | 7.61 | 7.37 | 6.52M |
| December 17, 2025 | 7.4 | 7.59 | 7.59 | 7.68 | 7.4 | 12.09M |
| December 16, 2025 | 7.48 | 7.38 | 7.38 | 7.54 | 7.36 | 4.41M |
| December 15, 2025 | 7.21 | 7.54 | 7.54 | 7.6 | 7.19 | 9.4M |
| December 12, 2025 | 7.28 | 7.28 | 7.28 | 7.34 | 7.24 | 2.8M |
| December 11, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.17 | 3.08M |
| December 10, 2025 | 7.26 | 7.24 | 7.24 | 7.36 | 7.22 | 2.85M |
| December 09, 2025 | 7.31 | 7.24 | 7.24 | 7.31 | 7.21 | 2.64M |
| December 08, 2025 | 7.36 | 7.3 | 7.3 | 7.42 | 7.3 | 2.63M |
| December 05, 2025 | 7.4 | 7.37 | 7.37 | 7.4 | 7.29 | 2.71M |
| December 04, 2025 | 7.37 | 7.4 | 7.4 | 7.43 | 7.36 | 4M |
| December 03, 2025 | 7.33 | 7.36 | 7.36 | 7.39 | 7.28 | 3.36M |
| December 02, 2025 | 7.35 | 7.31 | 7.31 | 7.38 | 7.26 | 1.98M |
| December 01, 2025 | 7.43 | 7.33 | 7.33 | 7.43 | 7.26 | 3.14M |
| November 28, 2025 | 7.34 | 7.37 | 7.37 | 7.46 | 7.34 | 5.36M |
| November 27, 2025 | 7.18 | 7.32 | 7.32 | 7.32 | 7.17 | 5.67M |
| November 26, 2025 | 7.05 | 7.17 | 7.17 | 7.25 | 7.04 | 6.03M |
| November 25, 2025 | 6.97 | 7.02 | 7.02 | 7.05 | 6.95 | 3.56M |
| November 24, 2025 | 6.98 | 6.89 | 6.89 | 7.06 | 6.87 | 4.59M |
| November 21, 2025 | 6.96 | 6.91 | 6.91 | 7.01 | 6.86 | 5.1M |
| November 20, 2025 | 7.07 | 7.02 | 7.02 | 7.1 | 6.96 | 2.82M |
| November 19, 2025 | 7 | 6.96 | 6.96 | 7.05 | 6.92 | 4.23M |
| November 18, 2025 | 7.25 | 6.99 | 6.99 | 7.25 | 6.93 | 9.84M |
