8.40
+0.07(+0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.36 | 8.4 | 8.4 | 8.59 | 8.31 | 2.11M |
| January 13, 2026 | 8.25 | 8.33 | 8.33 | 8.48 | 8.01 | 1.17M |
| January 12, 2026 | 8.06 | 8.2 | 8.2 | 8.22 | 8.04 | 706,600 |
| January 09, 2026 | 8 | 8.05 | 8.05 | 8.1 | 7.95 | 690,994 |
| January 08, 2026 | 8.01 | 8 | 8 | 8.09 | 7.81 | 397,150 |
| January 07, 2026 | 8.09 | 8.02 | 8.02 | 8.1 | 7.99 | 1.44M |
| January 06, 2026 | 8.04 | 8 | 8 | 8.1 | 7.9 | 442,744 |
| January 05, 2026 | 8.2 | 7.9 | 7.9 | 8.21 | 7.72 | 571,306 |
| January 02, 2026 | 8.2 | 8.15 | 8.15 | 8.2 | 8.05 | 928,250 |
| December 31, 2025 | 8.16 | 8.21 | 8.21 | 8.26 | 8.16 | 1.39M |
| December 30, 2025 | 8.2 | 8.16 | 8.16 | 8.3 | 8.14 | 1.83M |
| December 29, 2025 | 7.5 | 8.17 | 8.17 | 8.23 | 7.5 | 2.46M |
| December 26, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.49 | 207,000 |
| December 24, 2025 | 7.41 | 7.47 | 7.47 | 7.57 | 7.37 | 519,045 |
| December 23, 2025 | 7.26 | 7.4 | 7.4 | 7.4 | 7.23 | 1.18M |
| December 22, 2025 | 7.28 | 7.23 | 7.23 | 7.28 | 7.23 | 566,100 |
| December 19, 2025 | 7.1 | 7.24 | 7.24 | 7.38 | 7.09 | 651,000 |
| December 18, 2025 | 7 | 7.09 | 7.09 | 7.12 | 7 | 172,685 |
| December 17, 2025 | 7.02 | 7.02 | 7.02 | 7.03 | 6.92 | 50,000 |
| December 16, 2025 | 7.08 | 7.04 | 7.04 | 7.08 | 6.99 | 82,626 |
| December 15, 2025 | 6.89 | 7.01 | 7.01 | 7.01 | 6.89 | 195,019 |
| December 12, 2025 | 6.99 | 6.96 | 6.96 | 7 | 6.93 | 43,659 |
| December 11, 2025 | 7.04 | 6.98 | 6.98 | 7.04 | 6.9 | 147,003 |
| December 10, 2025 | 7.04 | 6.97 | 6.97 | 7.21 | 6.88 | 143,200 |
| December 09, 2025 | 7.02 | 7.04 | 7.04 | 7.09 | 6.88 | 135,001 |
| December 08, 2025 | 7.04 | 7.09 | 7.09 | 7.1 | 7.04 | 28,000 |
| December 05, 2025 | 7.11 | 7.08 | 7.08 | 7.11 | 7.04 | 41,010 |
| December 04, 2025 | 7.06 | 7.12 | 7.12 | 7.13 | 7.05 | 207,152 |
| December 03, 2025 | 7.15 | 7.13 | 7.13 | 7.15 | 7.11 | 92,000 |
| December 02, 2025 | 7.13 | 7.14 | 7.14 | 7.18 | 7.12 | 125,748 |
| December 01, 2025 | 7.11 | 7.13 | 7.13 | 7.15 | 7.11 | 325,000 |
| November 28, 2025 | 7.1 | 7.12 | 7.12 | 7.13 | 7.03 | 141,000 |
| November 27, 2025 | 7.14 | 7.13 | 7.13 | 7.14 | 7.09 | 14,000 |
| November 26, 2025 | 7.11 | 7.14 | 7.14 | 7.14 | 7.11 | 90,000 |
| November 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | 22,066 |
| November 24, 2025 | 7.18 | 7.12 | 7.12 | 7.18 | 7.05 | 191,100 |
| November 21, 2025 | 7.2 | 7.04 | 7.04 | 7.2 | 7.04 | 1.13M |
| November 20, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.88 | 215,500 |
| November 19, 2025 | 6.9 | 6.88 | 6.88 | 6.95 | 6.83 | 230,010 |
| November 18, 2025 | 7.06 | 6.95 | 6.95 | 7.06 | 6.9 | 160,000 |
| November 17, 2025 | 7.06 | 7.08 | 7.08 | 7.12 | 7.03 | 92,061 |
| November 14, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 7.03 | 96,000 |
| November 13, 2025 | 7.16 | 7.18 | 7.18 | 7.18 | 7.16 | 42,001 |
| November 12, 2025 | 7.1 | 7.19 | 7.19 | 7.21 | 7.1 | 166,014 |
| November 11, 2025 | 7.13 | 7.16 | 7.16 | 7.2 | 7.11 | 162,914 |
| November 10, 2025 | 7.12 | 7.15 | 7.15 | 7.15 | 7.01 | 423,001 |
| November 07, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.1 | 349,000 |
| November 06, 2025 | 7.17 | 7.19 | 7.19 | 7.19 | 7.12 | 191,000 |
| November 05, 2025 | 7.24 | 7.17 | 7.17 | 7.24 | 7.11 | 83,200 |
| November 04, 2025 | 7.24 | 7.25 | 7.25 | 7.25 | 7.15 | 169,010 |
| November 03, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.17 | 159,201 |
| October 31, 2025 | 7.38 | 7.23 | 7.23 | 7.38 | 7.2 | 413,090 |
| October 30, 2025 | 7.36 | 7.2 | 7.2 | 7.37 | 7.2 | 341,330 |
| October 29, 2025 | 7.4 | 7.36 | 7.36 | 7.44 | 7.33 | 273,100 |
| October 28, 2025 | 7.47 | 7.44 | 7.44 | 7.47 | 7.26 | 367,002 |
| October 27, 2025 | 7.46 | 7.41 | 7.41 | 7.64 | 7.3 | 356,338 |
| October 23, 2025 | 7.61 | 7.44 | 7.44 | 7.62 | 7.31 | 245,311 |
| October 22, 2025 | 7.63 | 7.59 | 7.59 | 7.64 | 7.52 | 266,000 |
| October 21, 2025 | 7.62 | 7.58 | 7.58 | 7.67 | 7.51 | 532,694 |
| October 20, 2025 | 7.49 | 7.58 | 7.58 | 7.58 | 7.29 | 1.2M |