5.13
+0.02(+0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.11 | 5.13 | 5.13 | 5.18 | 5.11 | 1.02M |
| November 06, 2025 | 5.17 | 5.11 | 5.11 | 5.23 | 5.08 | 404,025 |
| November 05, 2025 | 4.93 | 5.07 | 5.07 | 5.08 | 4.89 | 1.59M |
| November 04, 2025 | 4.91 | 4.94 | 4.94 | 4.97 | 4.91 | 127,476 |
| November 03, 2025 | 4.97 | 4.9 | 4.9 | 4.97 | 4.9 | 1.35M |
| October 31, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.95 | 269,404 |
| October 30, 2025 | 5.04 | 5.01 | 5.01 | 5.1 | 4.99 | 631,869 |
| October 29, 2025 | 5.07 | 5.04 | 5.04 | 5.07 | 5.01 | 865,062 |
| October 28, 2025 | 5.12 | 5.06 | 5.06 | 5.13 | 5.05 | 994,498 |
| October 27, 2025 | 5.04 | 5.14 | 5.14 | 5.15 | 5.02 | 1.65M |
| October 23, 2025 | 5.06 | 5.03 | 5.03 | 5.1 | 5.02 | 288,799 |
| October 22, 2025 | 5.07 | 5.06 | 5.06 | 5.08 | 5.05 | 192,935 |
| October 21, 2025 | 5.09 | 5.07 | 5.07 | 5.13 | 5.04 | 477,667 |
| October 20, 2025 | 5.16 | 5.07 | 5.07 | 5.16 | 5.05 | 139,038 |
| October 17, 2025 | 5.09 | 5.13 | 5.13 | 5.13 | 5.08 | 176,073 |
| October 16, 2025 | 5.06 | 5.07 | 5.07 | 5.12 | 5.04 | 585,205 |
| October 15, 2025 | 5.09 | 5.06 | 5.06 | 5.09 | 5.03 | 110,944 |
| October 14, 2025 | 5.09 | 5.07 | 5.07 | 5.15 | 5.06 | 322,721 |
| October 13, 2025 | 5.04 | 5.04 | 5.04 | 5.13 | 5.01 | 228,536 |
| October 09, 2025 | 5.05 | 5.04 | 5.04 | 5.1 | 5 | 245,264 |
| October 08, 2025 | 5.01 | 5.01 | 5.01 | 5.05 | 5 | 151,837 |
| October 07, 2025 | 5.05 | 5.02 | 5.02 | 5.06 | 5.01 | 201,907 |
| October 03, 2025 | 5.05 | 5.05 | 5.05 | 5.08 | 5.02 | 214,420 |
| October 02, 2025 | 5.1 | 5.08 | 5.08 | 5.1 | 5.06 | 156,500 |
| October 01, 2025 | 5.11 | 5.1 | 5.1 | 5.13 | 5.06 | 339,938 |
| September 30, 2025 | 5.07 | 5.1 | 5.1 | 5.12 | 5.07 | 174,189 |
| September 26, 2025 | 5.08 | 5.07 | 5.07 | 5.08 | 5.03 | 238,191 |
| September 25, 2025 | 5.04 | 5.05 | 5.05 | 5.13 | 5.03 | 272,355 |
| September 24, 2025 | 5.09 | 5.03 | 5.03 | 5.1 | 5 | 472,213 |
| September 23, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.94 | 510,498 |
| September 22, 2025 | 4.99 | 4.93 | 4.93 | 5 | 4.91 | 1.17M |
| September 19, 2025 | 5.07 | 4.98 | 4.98 | 5.08 | 4.98 | 887,416 |
| September 18, 2025 | 5.04 | 5.05 | 5.05 | 5.1 | 5.04 | 587,624 |
| September 17, 2025 | 5.13 | 5.04 | 5.04 | 5.15 | 4.99 | 1.32M |
| September 16, 2025 | 5.12 | 5.13 | 5.13 | 5.15 | 5.11 | 250,576 |
| September 15, 2025 | 5.11 | 5.13 | 5.13 | 5.16 | 5.07 | 233,592 |
| September 12, 2025 | 5.11 | 5.12 | 5.12 | 5.16 | 5.09 | 143,225 |
| September 11, 2025 | 5.15 | 5.1 | 5.1 | 5.15 | 5.07 | 435,913 |
| September 10, 2025 | 5.12 | 5.12 | 5.12 | 5.15 | 5.09 | 384,061 |
| September 09, 2025 | 5.2 | 5.14 | 5.14 | 5.21 | 5.12 | 653,299 |
| September 08, 2025 | 5.24 | 5.2 | 5.2 | 5.24 | 5.19 | 520,530 |
| September 05, 2025 | 5.28 | 5.28 | 5.28 | 5.33 | 5.27 | 172,034 |
| September 04, 2025 | 5.23 | 5.27 | 5.27 | 5.3 | 5.23 | 96,745 |
| September 03, 2025 | 5.22 | 5.23 | 5.23 | 5.25 | 5.2 | 218,284 |
| September 02, 2025 | 5.21 | 5.27 | 5.27 | 5.28 | 5.2 | 265,084 |
| September 01, 2025 | 5.22 | 5.21 | 5.21 | 5.26 | 5.17 | 144,447 |
| August 29, 2025 | 5.29 | 5.23 | 5.23 | 5.3 | 5.22 | 136,426 |
| August 28, 2025 | 5.3 | 5.29 | 5.29 | 5.35 | 5.28 | 90,022 |
| August 27, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.27 | 145,274 |
| August 26, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.29 | 70,538 |
| August 25, 2025 | 5.39 | 5.29 | 5.29 | 5.39 | 5.28 | 168,626 |
| August 22, 2025 | 5.36 | 5.31 | 5.31 | 5.42 | 5.29 | 208,172 |
| August 21, 2025 | 5.26 | 5.36 | 5.36 | 5.4 | 5.26 | 192,473 |
| August 20, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.2 | 198,550 |
| August 19, 2025 | 5.42 | 5.42 | 5.42 | 5.45 | 5.4 | 85,897 |
| August 18, 2025 | 5.39 | 5.42 | 5.42 | 5.47 | 5.38 | 162,951 |
| August 15, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.32 | 162,961 |
| August 14, 2025 | 5.4 | 5.4 | 5.4 | 5.45 | 5.37 | 66,400 |
| August 13, 2025 | 5.42 | 5.4 | 5.4 | 5.48 | 5.38 | 89,744 |
| August 12, 2025 | 5.4 | 5.4 | 5.4 | 5.47 | 5.39 | 78,647 |