9.96
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2026 | 10 | 9.96 | 9.96 | 10 | 9.93 | 427,613 |
| February 10, 2026 | 9.91 | 9.96 | 9.96 | 9.96 | 9.9 | 435,109 |
| February 09, 2026 | 10 | 9.91 | 9.91 | 10.05 | 9.9 | 604,295 |
| February 06, 2026 | 10 | 9.93 | 9.93 | 10 | 9.88 | 775,878 |
| February 05, 2026 | 10.05 | 10 | 10 | 10.15 | 10 | 302,796 |
| February 04, 2026 | 9.97 | 10.05 | 10.05 | 10.1 | 9.93 | 350,634 |
| February 03, 2026 | 10.05 | 9.97 | 9.97 | 10.1 | 9.97 | 551,769 |
| February 02, 2026 | 10.05 | 10 | 10 | 10.05 | 9.95 | 599,044 |
| January 30, 2026 | 10.2 | 10.1 | 10.1 | 10.2 | 10.05 | 488,940 |
| January 29, 2026 | 10.3 | 10.2 | 10.2 | 10.3 | 10.15 | 616,501 |
| January 28, 2026 | 10.45 | 10.3 | 10.3 | 10.5 | 10.25 | 592,812 |
| January 27, 2026 | 10.55 | 10.45 | 10.45 | 10.6 | 10.45 | 405,690 |
| January 26, 2026 | 10.45 | 10.55 | 10.55 | 10.65 | 10.45 | 729,599 |
| January 23, 2026 | 10.6 | 10.4 | 10.4 | 10.6 | 10.4 | 1.26M |
| January 22, 2026 | 10.7 | 10.5 | 10.5 | 10.75 | 10.45 | 1.18M |
| January 21, 2026 | 10.75 | 10.65 | 10.65 | 10.75 | 10.5 | 1.23M |
| January 20, 2026 | 10.85 | 10.8 | 10.8 | 11.1 | 10.6 | 4.49M |
| January 19, 2026 | 10.2 | 10.8 | 10.8 | 10.8 | 10.2 | 5.51M |
| January 16, 2026 | 10.05 | 10 | 10 | 10.1 | 10 | 402,966 |
| January 15, 2026 | 10 | 10 | 10 | 10.05 | 9.92 | 367,671 |
| January 14, 2026 | 9.88 | 10 | 10 | 10 | 9.88 | 461,270 |
| January 13, 2026 | 9.98 | 9.88 | 9.88 | 9.98 | 9.83 | 498,423 |
| January 12, 2026 | 9.98 | 9.98 | 9.98 | 10 | 9.93 | 235,362 |
| January 09, 2026 | 10 | 9.98 | 9.98 | 10.05 | 9.92 | 117,498 |
| January 08, 2026 | 10 | 9.95 | 9.95 | 10.05 | 9.95 | 401,696 |
| January 07, 2026 | 9.99 | 9.98 | 9.98 | 10 | 9.89 | 637,192 |
| January 06, 2026 | 9.78 | 9.99 | 9.99 | 10 | 9.75 | 738,418 |
| January 05, 2026 | 9.92 | 9.8 | 9.8 | 9.95 | 9.78 | 844,370 |
| January 02, 2026 | 10.05 | 9.93 | 9.93 | 10.05 | 9.91 | 467,757 |
| December 31, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 9.99 | 294,436 |
| December 30, 2025 | 10 | 10.1 | 10.1 | 10.1 | 10 | 266,505 |
| December 29, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 9.99 | 295,278 |
| December 26, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10 | 204,753 |
| December 24, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 10.05 | 211,205 |
| December 23, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.05 | 182,785 |
| December 22, 2025 | 10 | 10.1 | 10.1 | 10.15 | 10 | 338,736 |
| December 19, 2025 | 9.99 | 9.96 | 9.96 | 10.1 | 9.9 | 706,261 |
| December 18, 2025 | 9.93 | 9.89 | 9.89 | 9.94 | 9.89 | 230,393 |
| December 17, 2025 | 9.98 | 9.93 | 9.93 | 10 | 9.93 | 183,940 |
| December 16, 2025 | 10 | 9.93 | 9.93 | 10 | 9.91 | 248,933 |
| December 15, 2025 | 9.94 | 10 | 10 | 10.1 | 9.92 | 235,888 |
| December 12, 2025 | 9.99 | 9.97 | 9.97 | 10.05 | 9.95 | 166,331 |
| December 11, 2025 | 9.92 | 9.92 | 9.92 | 9.98 | 9.89 | 204,356 |
| December 10, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.88 | 389,709 |
| December 09, 2025 | 9.99 | 9.94 | 9.94 | 9.99 | 9.92 | 155,813 |
| December 08, 2025 | 10 | 9.99 | 9.99 | 10.05 | 9.96 | 77,594 |
| December 05, 2025 | 9.97 | 10 | 10 | 10.1 | 9.91 | 497,728 |
| December 04, 2025 | 9.99 | 9.97 | 9.97 | 10.05 | 9.92 | 122,097 |
| December 03, 2025 | 9.94 | 9.98 | 9.98 | 10.05 | 9.94 | 212,357 |
| December 02, 2025 | 9.88 | 9.91 | 9.91 | 9.99 | 9.88 | 323,121 |
| December 01, 2025 | 9.89 | 9.87 | 9.87 | 9.97 | 9.86 | 160,815 |
| November 28, 2025 | 9.79 | 9.89 | 9.89 | 9.95 | 9.76 | 394,947 |
| November 27, 2025 | 9.75 | 9.76 | 9.76 | 9.82 | 9.71 | 182,245 |
| November 26, 2025 | 9.73 | 9.75 | 9.75 | 9.81 | 9.73 | 264,524 |
| November 25, 2025 | 9.59 | 9.68 | 9.68 | 9.69 | 9.59 | 190,538 |
| November 24, 2025 | 9.6 | 9.57 | 9.57 | 9.66 | 9.55 | 189,816 |
| November 21, 2025 | 9.68 | 9.51 | 9.51 | 9.68 | 9.5 | 501,671 |
| November 20, 2025 | 9.62 | 9.68 | 9.68 | 9.71 | 9.62 | 221,981 |
| November 19, 2025 | 9.62 | 9.57 | 9.57 | 9.62 | 9.52 | 656,460 |
| November 18, 2025 | 9.75 | 9.62 | 9.62 | 9.77 | 9.61 | 693,732 |