8.00
-0.1(-1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.17 | 8.1 | 8.1 | 8.23 | 8.08 | 13.63M |
| December 03, 2025 | 8.32 | 8.17 | 8.17 | 8.32 | 8.16 | 18.95M |
| December 02, 2025 | 8.16 | 8.32 | 8.32 | 8.4 | 8.12 | 22.78M |
| December 01, 2025 | 8.23 | 8.16 | 8.16 | 8.33 | 8.14 | 17.44M |
| November 28, 2025 | 8.27 | 8.23 | 8.23 | 8.37 | 8.19 | 17.95M |
| November 27, 2025 | 8.15 | 8.2 | 8.2 | 8.3 | 8.15 | 25.15M |
| November 26, 2025 | 8.02 | 8.14 | 8.14 | 8.26 | 8.02 | 23.28M |
| November 25, 2025 | 8.18 | 8 | 8 | 8.25 | 7.93 | 29.71M |
| November 24, 2025 | 8.28 | 8.11 | 8.11 | 8.4 | 8.07 | 31.29M |
| November 21, 2025 | 8.32 | 8.26 | 8.26 | 8.51 | 8.21 | 25.24M |
| November 20, 2025 | 8.31 | 8.42 | 8.42 | 8.49 | 8.25 | 28.86M |
| November 19, 2025 | 8.57 | 8.2 | 8.2 | 8.58 | 8.19 | 40.86M |
| November 18, 2025 | 8.75 | 8.54 | 8.54 | 8.8 | 8.51 | 38.54M |
| November 17, 2025 | 8.99 | 8.79 | 8.79 | 9.09 | 8.7 | 40.88M |
| November 14, 2025 | 8.83 | 8.91 | 8.91 | 9.14 | 8.75 | 70.89M |
| November 13, 2025 | 8.5 | 8.88 | 8.88 | 9.22 | 8.48 | 120.63M |
| November 12, 2025 | 8.49 | 8.5 | 8.5 | 8.74 | 8.4 | 95.41M |
| November 11, 2025 | 8.5 | 8.34 | 8.34 | 8.65 | 8.24 | 88.56M |
| November 10, 2025 | 9.41 | 8.66 | 8.66 | 9.41 | 8.48 | 161.86M |
| November 07, 2025 | 10.5 | 9.42 | 9.42 | 10.6 | 9.26 | 378.44M |
| November 06, 2025 | 9.37 | 9.75 | 9.75 | 9.75 | 9.36 | 117.99M |
| November 05, 2025 | 8.58 | 8.87 | 8.87 | 8.87 | 8.24 | 260.23M |
| November 04, 2025 | 7.67 | 8.07 | 8.07 | 8.07 | 7.67 | 56.31M |
| November 03, 2025 | 7.52 | 7.34 | 7.34 | 7.52 | 7.33 | 16.61M |
| October 31, 2025 | 7.63 | 7.51 | 7.51 | 7.65 | 7.5 | 19.76M |
| October 30, 2025 | 7.72 | 7.64 | 7.64 | 7.75 | 7.6 | 15.93M |
| October 29, 2025 | 7.47 | 7.68 | 7.68 | 7.8 | 7.42 | 39.25M |
| October 28, 2025 | 7.49 | 7.43 | 7.43 | 7.55 | 7.35 | 19.9M |
| October 27, 2025 | 7.41 | 7.47 | 7.47 | 7.48 | 7.35 | 19.63M |
| October 23, 2025 | 7.3 | 7.32 | 7.32 | 7.4 | 7.25 | 13.05M |
| October 22, 2025 | 7.28 | 7.31 | 7.31 | 7.38 | 7.27 | 7.05M |
| October 21, 2025 | 7.35 | 7.28 | 7.28 | 7.35 | 7.25 | 6.62M |
| October 20, 2025 | 7.38 | 7.31 | 7.31 | 7.5 | 7.26 | 11.14M |
| October 17, 2025 | 7.23 | 7.37 | 7.37 | 7.43 | 7.22 | 16.64M |
| October 16, 2025 | 7.18 | 7.22 | 7.22 | 7.27 | 7.18 | 7.93M |
| October 15, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.17 | 13.97M |
| October 14, 2025 | 7.39 | 7.29 | 7.29 | 7.44 | 7.27 | 11.86M |
| October 13, 2025 | 7.26 | 7.33 | 7.33 | 7.34 | 7.15 | 16.34M |
| October 09, 2025 | 7.24 | 7.39 | 7.39 | 7.47 | 7.24 | 30.17M |
| October 08, 2025 | 7.2 | 7.23 | 7.23 | 7.24 | 7.12 | 7.29M |
| October 07, 2025 | 7.14 | 7.19 | 7.19 | 7.27 | 7.13 | 11.03M |
| October 03, 2025 | 7.24 | 7.12 | 7.12 | 7.25 | 7.07 | 15.65M |
| October 02, 2025 | 7.34 | 7.23 | 7.23 | 7.35 | 7.22 | 10.18M |
| October 01, 2025 | 7.34 | 7.34 | 7.34 | 7.37 | 7.27 | 7.04M |
| September 30, 2025 | 7.33 | 7.29 | 7.29 | 7.37 | 7.27 | 5.92M |
| September 26, 2025 | 7.37 | 7.27 | 7.27 | 7.38 | 7.21 | 10.8M |
| September 25, 2025 | 7.27 | 7.37 | 7.37 | 7.49 | 7.27 | 20.48M |
| September 24, 2025 | 7.29 | 7.23 | 7.23 | 7.32 | 7.22 | 6.82M |
| September 23, 2025 | 7.35 | 7.26 | 7.26 | 7.38 | 7.26 | 9.41M |
| September 22, 2025 | 7.42 | 7.33 | 7.33 | 7.51 | 7.32 | 10.89M |
| September 19, 2025 | 7.32 | 7.41 | 7.41 | 7.41 | 7.27 | 12.45M |
| September 18, 2025 | 7.3 | 7.28 | 7.28 | 7.31 | 7.2 | 8.78M |
| September 17, 2025 | 7.27 | 7.33 | 7.33 | 7.42 | 7.27 | 10.94M |
| September 16, 2025 | 7.32 | 7.27 | 7.27 | 7.35 | 7.25 | 6.11M |
| September 15, 2025 | 7.32 | 7.27 | 7.27 | 7.44 | 7.25 | 7.91M |
| September 12, 2025 | 7.28 | 7.32 | 7.32 | 7.37 | 7.24 | 8.76M |
| September 11, 2025 | 7.48 | 7.27 | 7.27 | 7.51 | 7.21 | 22.39M |
| September 10, 2025 | 7.88 | 7.55 | 7.55 | 7.88 | 7.52 | 29.21M |
| September 09, 2025 | 7.83 | 7.88 | 7.88 | 7.91 | 7.72 | 37.11M |
| September 08, 2025 | 7.45 | 7.65 | 7.65 | 7.84 | 7.44 | 38.77M |