4.13
-0.02(-0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2026 | 4.2 | 4.23 | 4.23 | 4.26 | 4.09 | 64,466 |
| February 04, 2026 | 4.21 | 4.21 | 4.21 | 4.32 | 4.08 | 158,469 |
| February 03, 2026 | 4.21 | 4.21 | 4.21 | 4.5 | 4.21 | 773,094 |
| February 02, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 994,088 |
| January 30, 2026 | 4.1 | 4.25 | 4.25 | 4.25 | 4.06 | 65,000 |
| January 29, 2026 | 3.99 | 4.1 | 4.1 | 4.12 | 3.99 | 111,046 |
| January 28, 2026 | 3.9 | 3.97 | 3.97 | 3.97 | 3.86 | 27,398 |
| January 27, 2026 | 3.82 | 3.91 | 3.91 | 3.99 | 3.82 | 49,006 |
| January 26, 2026 | 3.87 | 3.95 | 3.95 | 3.95 | 3.87 | 24,003 |
| January 23, 2026 | 3.86 | 3.87 | 3.87 | 3.87 | 3.86 | 11,003 |
| January 22, 2026 | 3.83 | 3.86 | 3.86 | 3.95 | 3.83 | 19,006 |
| January 21, 2026 | 3.91 | 3.83 | 3.83 | 3.91 | 3.83 | 17,003 |
| January 20, 2026 | 3.81 | 3.95 | 3.95 | 3.99 | 3.79 | 86,006 |
| January 19, 2026 | 3.74 | 3.82 | 3.82 | 3.82 | 3.74 | 39,006 |
| January 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 28,004 |
| January 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.83 | 23,006 |
| January 14, 2026 | 3.87 | 3.84 | 3.84 | 3.87 | 3.78 | 40,069 |
| January 13, 2026 | 3.81 | 3.87 | 3.87 | 3.87 | 3.75 | 50,006 |
| January 12, 2026 | 3.78 | 3.85 | 3.85 | 3.91 | 3.76 | 24,003 |
| January 09, 2026 | 3.92 | 3.88 | 3.88 | 3.92 | 3.79 | 37,003 |
| January 08, 2026 | 3.94 | 3.93 | 3.93 | 3.94 | 3.85 | 4,000 |
| January 07, 2026 | 3.8 | 3.87 | 3.87 | 3.96 | 3.8 | 67,000 |
| January 06, 2026 | 3.83 | 3.8 | 3.8 | 3.83 | 3.74 | 15,000 |
| January 05, 2026 | 3.76 | 3.83 | 3.83 | 3.83 | 3.74 | 4,001 |
| January 02, 2026 | 3.8 | 3.87 | 3.87 | 3.87 | 3.77 | 7,958 |
| December 31, 2025 | 3.86 | 3.9 | 3.9 | 3.9 | 3.85 | 4,000 |
| December 30, 2025 | 4.02 | 3.94 | 3.94 | 4.02 | 3.85 | 20,006 |
| December 29, 2025 | 3.84 | 3.96 | 3.96 | 3.96 | 3.84 | 3,201 |
| December 26, 2025 | 3.95 | 3.96 | 3.96 | 3.96 | 3.91 | 13,003 |
| December 24, 2025 | 3.92 | 3.97 | 3.97 | 3.97 | 3.92 | 22,635 |
| December 23, 2025 | 3.92 | 3.98 | 3.98 | 3.98 | 3.75 | 11,089 |
| December 22, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 10,000 |
| December 19, 2025 | 4 | 3.93 | 3.93 | 4 | 3.87 | 3,003 |
| December 18, 2025 | 3.93 | 3.9 | 3.9 | 3.93 | 3.8 | 65,000 |
| December 17, 2025 | 3.98 | 3.93 | 3.93 | 4 | 3.92 | 47,000 |
| December 16, 2025 | 3.89 | 3.98 | 3.98 | 3.98 | 3.89 | 24,000 |
| December 15, 2025 | 3.94 | 3.92 | 3.92 | 4 | 3.92 | 9,080 |
| December 12, 2025 | 3.9 | 3.9 | 3.9 | 3.91 | 3.75 | 82,053 |
| December 11, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.82 | 13,000 |
| December 10, 2025 | 3.83 | 3.9 | 3.9 | 3.9 | 3.83 | 21,000 |
| December 09, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 10,000 |
| December 08, 2025 | 3.81 | 3.94 | 3.94 | 3.94 | 3.81 | 6,006 |
| December 05, 2025 | 3.86 | 3.85 | 3.85 | 3.93 | 3.85 | 5,000 |
| December 04, 2025 | 3.91 | 3.92 | 3.92 | 3.92 | 3.86 | 5,000 |
| December 03, 2025 | 3.81 | 3.91 | 3.91 | 3.91 | 3.81 | 22,000 |
| December 02, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 5,506 |
| December 01, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| November 28, 2025 | 3.79 | 3.89 | 3.89 | 3.89 | 3.78 | 28,000 |
| November 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1,100 |
| November 26, 2025 | 3.77 | 3.89 | 3.89 | 3.89 | 3.71 | 75,562 |
| November 25, 2025 | 3.75 | 3.76 | 3.76 | 3.76 | 3.69 | 65,000 |
| November 24, 2025 | 3.7 | 3.76 | 3.76 | 3.76 | 3.7 | 36,010 |
| November 21, 2025 | 3.68 | 3.76 | 3.76 | 3.76 | 3.65 | 45,559 |
| November 20, 2025 | 3.74 | 3.78 | 3.78 | 3.79 | 3.72 | 52,000 |
| November 19, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.56 | 90,001 |
| November 18, 2025 | 3.89 | 3.9 | 3.9 | 3.9 | 3.89 | 10,000 |
| November 17, 2025 | 3.85 | 3.89 | 3.89 | 3.89 | 3.8 | 4,100 |
| November 14, 2025 | 3.86 | 3.85 | 3.85 | 3.86 | 3.79 | 8,000 |
| November 13, 2025 | 3.88 | 3.86 | 3.86 | 3.88 | 3.8 | 31,170 |
| November 12, 2025 | 3.85 | 3.9 | 3.9 | 3.9 | 3.85 | 3,005 |
