7.65
+0.41(+5.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.45 | 7.65 | 7.65 | 7.84 | 7.44 | 38.77M |
| September 05, 2025 | 7.29 | 7.24 | 7.24 | 7.31 | 7.16 | 7.84M |
| September 04, 2025 | 7.15 | 7.26 | 7.26 | 7.3 | 7.12 | 11.62M |
| September 03, 2025 | 7.2 | 7.1 | 7.1 | 7.33 | 7.09 | 15.53M |
| September 02, 2025 | 7.19 | 7.13 | 7.13 | 7.27 | 7.11 | 7.53M |
| September 01, 2025 | 7.16 | 7.18 | 7.18 | 7.2 | 7.08 | 6.9M |
| August 29, 2025 | 7.23 | 7.15 | 7.15 | 7.27 | 7.12 | 8.4M |
| August 28, 2025 | 7.24 | 7.19 | 7.19 | 7.25 | 7.17 | 7.16M |
| August 27, 2025 | 7.28 | 7.22 | 7.22 | 7.36 | 7.2 | 10.18M |
| August 26, 2025 | 7.38 | 7.28 | 7.28 | 7.45 | 7.25 | 13.28M |
| August 25, 2025 | 7.5 | 7.39 | 7.39 | 7.53 | 7.32 | 12.74M |
| August 22, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.42 | 11.68M |
| August 21, 2025 | 7.26 | 7.42 | 7.42 | 7.49 | 7.26 | 18.61M |
| August 20, 2025 | 7.36 | 7.21 | 7.21 | 7.42 | 7.17 | 14.92M |
| August 19, 2025 | 7.49 | 7.37 | 7.37 | 7.6 | 7.36 | 12.45M |
| August 18, 2025 | 7.25 | 7.4 | 7.4 | 7.56 | 7.25 | 24.42M |
| August 15, 2025 | 7.22 | 7.26 | 7.26 | 7.28 | 7.13 | 10.81M |
| August 14, 2025 | 7.29 | 7.22 | 7.22 | 7.37 | 7.19 | 9M |
| August 13, 2025 | 7.36 | 7.26 | 7.26 | 7.5 | 7.21 | 13.04M |
| August 12, 2025 | 7.2 | 7.31 | 7.31 | 7.4 | 7.2 | 16.67M |
| August 11, 2025 | 7.11 | 7.18 | 7.18 | 7.23 | 7.04 | 14.72M |
| August 08, 2025 | 7.1 | 7.12 | 7.12 | 7.19 | 7.09 | 5.45M |
| August 07, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7.08 | 6.92M |
| August 06, 2025 | 7.04 | 7.15 | 7.15 | 7.26 | 7.04 | 11.45M |
| August 05, 2025 | 7.14 | 7.11 | 7.11 | 7.19 | 7.04 | 9.61M |
| August 04, 2025 | 7.13 | 7.12 | 7.12 | 7.14 | 6.82 | 23.66M |
| August 01, 2025 | 7.33 | 7.3 | 7.3 | 7.37 | 7.21 | 12.73M |
| July 31, 2025 | 7.67 | 7.45 | 7.45 | 7.67 | 7.4 | 18.46M |
| July 30, 2025 | 7.43 | 7.61 | 7.61 | 7.74 | 7.38 | 32.64M |
| July 29, 2025 | 7.57 | 7.37 | 7.37 | 7.7 | 7.37 | 26.26M |
| July 28, 2025 | 7.4 | 7.57 | 7.57 | 7.58 | 7.37 | 18.3M |
| July 25, 2025 | 7.49 | 7.45 | 7.45 | 7.7 | 7.43 | 22.09M |
| July 24, 2025 | 7.6 | 7.5 | 7.5 | 7.65 | 7.4 | 25M |
| July 23, 2025 | 7.39 | 7.5 | 7.5 | 7.55 | 7.33 | 19.86M |
| July 22, 2025 | 7.39 | 7.33 | 7.33 | 7.58 | 7.3 | 24.48M |
| July 21, 2025 | 6.95 | 7.38 | 7.38 | 7.57 | 6.94 | 41.85M |
| July 18, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.86 | 9.03M |
| July 17, 2025 | 6.72 | 6.86 | 6.86 | 6.89 | 6.72 | 9.8M |
| July 16, 2025 | 6.76 | 6.7 | 6.7 | 6.84 | 6.7 | 4.8M |
| July 15, 2025 | 6.7 | 6.78 | 6.78 | 6.92 | 6.7 | 10M |
| July 14, 2025 | 6.61 | 6.73 | 6.73 | 6.84 | 6.61 | 6.99M |
| July 11, 2025 | 6.58 | 6.62 | 6.62 | 6.65 | 6.47 | 6.58M |
| July 10, 2025 | 6.67 | 6.62 | 6.62 | 6.72 | 6.62 | 4.21M |
| July 09, 2025 | 6.73 | 6.74 | 6.74 | 6.8 | 6.7 | 4.27M |
| July 08, 2025 | 6.76 | 6.72 | 6.72 | 6.76 | 6.66 | 4.08M |
| July 07, 2025 | 6.8 | 6.73 | 6.73 | 6.83 | 6.64 | 5.58M |
| July 04, 2025 | 6.88 | 6.8 | 6.8 | 6.9 | 6.78 | 5.37M |
| July 03, 2025 | 6.77 | 6.88 | 6.88 | 6.92 | 6.77 | 9.1M |
| July 02, 2025 | 6.7 | 6.76 | 6.76 | 6.78 | 6.65 | 5.01M |
| July 01, 2025 | 6.54 | 6.7 | 6.7 | 6.74 | 6.54 | 9.74M |
| June 30, 2025 | 6.64 | 6.54 | 6.54 | 6.64 | 6.52 | 4.97M |
| June 27, 2025 | 6.57 | 6.64 | 6.64 | 6.64 | 6.54 | 7.34M |
| June 26, 2025 | 6.55 | 6.54 | 6.54 | 6.63 | 6.51 | 8.86M |
| June 25, 2025 | 6.47 | 6.53 | 6.53 | 6.62 | 6.43 | 9.47M |
| June 24, 2025 | 6.43 | 6.43 | 6.43 | 6.51 | 6.39 | 6.94M |
| June 23, 2025 | 6.5 | 6.37 | 6.37 | 6.5 | 6.24 | 7.92M |
| June 20, 2025 | 6.49 | 6.43 | 6.43 | 6.53 | 6.35 | 12.4M |
| June 19, 2025 | 6.58 | 6.48 | 6.48 | 6.59 | 6.48 | 7.69M |
| June 18, 2025 | 6.6 | 6.58 | 6.58 | 6.61 | 6.55 | 5.22M |
| June 17, 2025 | 6.72 | 6.58 | 6.58 | 6.72 | 6.58 | 6.91M |