8.79
-0.04(-0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 8.7 | 8.79 | 8.79 | 8.79 | 8.7 | 253,897 |
| February 10, 2026 | 8.77 | 8.83 | 8.83 | 8.9 | 8.71 | 153,565 |
| February 09, 2026 | 8.92 | 8.77 | 8.77 | 8.92 | 8.71 | 223,638 |
| February 06, 2026 | 8.81 | 8.84 | 8.84 | 8.99 | 8.7 | 524,847 |
| February 05, 2026 | 9.45 | 9.03 | 9.03 | 9.45 | 9.02 | 996,541 |
| February 04, 2026 | 8.68 | 9.49 | 9.49 | 9.49 | 8.65 | 969,473 |
| February 03, 2026 | 8.7 | 8.63 | 8.63 | 8.89 | 8.62 | 246,405 |
| February 02, 2026 | 8.77 | 8.7 | 8.7 | 9 | 8.58 | 215,964 |
| January 30, 2026 | 8.87 | 8.77 | 8.77 | 9 | 8.66 | 511,464 |
| January 29, 2026 | 9.14 | 8.93 | 8.93 | 9.15 | 8.85 | 382,474 |
| January 28, 2026 | 9.47 | 9.12 | 9.12 | 9.47 | 9 | 722,013 |
| January 27, 2026 | 9.67 | 9.35 | 9.35 | 9.69 | 9.31 | 709,439 |
| January 26, 2026 | 9.3 | 9.67 | 9.67 | 9.67 | 9.07 | 900,685 |
| January 23, 2026 | 9.55 | 9.1 | 9.1 | 9.55 | 9 | 1.12M |
| January 22, 2026 | 9.72 | 9.55 | 9.55 | 9.85 | 9.53 | 1.03M |
| January 21, 2026 | 9.61 | 9.72 | 9.72 | 10 | 9.61 | 1.42M |
| January 20, 2026 | 10.2 | 10 | 10 | 10.7 | 9.48 | 4.21M |
| January 19, 2026 | 9.81 | 10.05 | 10.05 | 10.05 | 9.56 | 2.7M |
| January 16, 2026 | 8.7 | 9.15 | 9.15 | 9.15 | 8.51 | 3M |
| January 15, 2026 | 7.57 | 8.32 | 8.32 | 8.32 | 7.57 | 1.57M |
| January 14, 2026 | 7.45 | 7.57 | 7.57 | 7.57 | 7.39 | 203,109 |
| January 13, 2026 | 7.65 | 7.45 | 7.45 | 7.65 | 7.45 | 228,569 |
| January 12, 2026 | 7.45 | 7.54 | 7.54 | 7.69 | 7.36 | 357,207 |
| January 09, 2026 | 7.5 | 7.45 | 7.45 | 7.6 | 7.2 | 292,096 |
| January 08, 2026 | 7.71 | 7.47 | 7.47 | 7.71 | 7.42 | 355,322 |
| January 07, 2026 | 7.25 | 7.56 | 7.56 | 7.71 | 7.25 | 830,189 |
| January 06, 2026 | 7.23 | 7.27 | 7.27 | 7.32 | 7.18 | 412,577 |
| January 05, 2026 | 7.49 | 7.23 | 7.23 | 7.5 | 7.23 | 275,632 |
| January 02, 2026 | 7.4 | 7.4 | 7.4 | 7.49 | 7.31 | 267,811 |
| December 31, 2025 | 7.59 | 7.49 | 7.49 | 7.6 | 7.41 | 195,893 |
| December 30, 2025 | 7.8 | 7.54 | 7.54 | 7.8 | 7.5 | 190,176 |
| December 29, 2025 | 7.66 | 7.7 | 7.7 | 7.82 | 7.66 | 338,946 |
| December 26, 2025 | 7.84 | 7.67 | 7.67 | 7.84 | 7.63 | 154,354 |
| December 24, 2025 | 7.95 | 7.68 | 7.68 | 7.95 | 7.65 | 286,119 |
| December 23, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.6 | 352,558 |
| December 22, 2025 | 7.49 | 7.71 | 7.71 | 7.91 | 7.36 | 349,688 |
| December 19, 2025 | 7.59 | 7.38 | 7.38 | 7.59 | 7.3 | 296,614 |
| December 18, 2025 | 7.36 | 7.35 | 7.35 | 7.49 | 7.32 | 371,966 |
| December 17, 2025 | 8.37 | 7.64 | 7.64 | 8.43 | 7.63 | 1.76M |
| December 16, 2025 | 7.4 | 8.06 | 8.06 | 8.06 | 7.33 | 2.76M |
| December 15, 2025 | 6.79 | 7.33 | 7.33 | 7.33 | 6.66 | 522,045 |
| December 12, 2025 | 6.67 | 6.74 | 6.74 | 6.83 | 6.63 | 41,621 |
| December 11, 2025 | 6.6 | 6.74 | 6.74 | 6.75 | 6.6 | 86,641 |
| December 10, 2025 | 6.75 | 6.7 | 6.7 | 6.77 | 6.69 | 73,362 |
| December 09, 2025 | 6.67 | 6.63 | 6.63 | 6.7 | 6.6 | 35,423 |
| December 08, 2025 | 6.7 | 6.67 | 6.67 | 6.79 | 6.5 | 115,394 |
| December 05, 2025 | 6.77 | 6.76 | 6.76 | 6.77 | 6.7 | 99,252 |
| December 04, 2025 | 6.68 | 6.76 | 6.76 | 6.76 | 6.68 | 44,411 |
| December 03, 2025 | 6.62 | 6.76 | 6.76 | 6.76 | 6.6 | 108,443 |
| December 02, 2025 | 6.57 | 6.7 | 6.7 | 6.77 | 6.57 | 51,197 |
| December 01, 2025 | 6.76 | 6.68 | 6.68 | 6.76 | 6.6 | 87,418 |
| November 28, 2025 | 6.7 | 6.76 | 6.76 | 6.76 | 6.59 | 105,492 |
| November 27, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.59 | 81,343 |
| November 26, 2025 | 6.58 | 6.67 | 6.67 | 6.67 | 6.57 | 106,517 |
| November 25, 2025 | 6.74 | 6.58 | 6.58 | 6.74 | 6.55 | 76,131 |
| November 24, 2025 | 6.49 | 6.58 | 6.58 | 6.58 | 6.4 | 129,543 |
| November 21, 2025 | 6.64 | 6.49 | 6.49 | 6.64 | 6.33 | 115,611 |
| November 20, 2025 | 6.58 | 6.69 | 6.69 | 6.74 | 6.47 | 207,839 |
| November 19, 2025 | 6.8 | 6.57 | 6.57 | 6.9 | 6.53 | 121,979 |
| November 18, 2025 | 6.8 | 6.71 | 6.71 | 6.9 | 6.7 | 144,143 |