4.86
+0.03(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.87 | 4.86 | 4.86 | 4.88 | 4.85 | 206,342 |
| January 13, 2026 | 4.86 | 4.83 | 4.83 | 4.87 | 4.81 | 136,645 |
| January 12, 2026 | 4.86 | 4.84 | 4.84 | 4.91 | 4.83 | 321,290 |
| January 09, 2026 | 4.83 | 4.85 | 4.85 | 4.9 | 4.81 | 212,153 |
| January 08, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.85 | 470,197 |
| January 07, 2026 | 4.75 | 4.84 | 4.84 | 4.84 | 4.75 | 159,080 |
| January 06, 2026 | 4.77 | 4.75 | 4.75 | 4.8 | 4.73 | 250,325 |
| January 05, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.71 | 271,902 |
| January 02, 2026 | 4.8 | 4.79 | 4.79 | 4.8 | 4.76 | 203,859 |
| December 31, 2025 | 4.8 | 4.8 | 4.8 | 4.82 | 4.77 | 184,470 |
| December 30, 2025 | 4.86 | 4.8 | 4.8 | 4.86 | 4.77 | 189,984 |
| December 29, 2025 | 4.85 | 4.82 | 4.82 | 4.85 | 4.81 | 469,216 |
| December 26, 2025 | 4.9 | 4.86 | 4.86 | 4.9 | 4.85 | 112,819 |
| December 24, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.87 | 353,308 |
| December 23, 2025 | 4.9 | 4.89 | 4.89 | 4.91 | 4.87 | 575,426 |
| December 22, 2025 | 4.92 | 4.9 | 4.9 | 4.94 | 4.89 | 452,622 |
| December 19, 2025 | 4.92 | 4.9 | 4.9 | 4.92 | 4.87 | 134,592 |
| December 18, 2025 | 4.93 | 4.89 | 4.89 | 4.95 | 4.88 | 244,795 |
| December 17, 2025 | 5 | 4.95 | 4.95 | 5 | 4.95 | 423,972 |
| December 16, 2025 | 4.98 | 4.95 | 4.95 | 4.98 | 4.93 | 142,138 |
| December 15, 2025 | 4.89 | 4.98 | 4.98 | 5.02 | 4.86 | 360,196 |
| December 12, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.88 | 545,225 |
| December 11, 2025 | 4.9 | 4.87 | 4.87 | 4.95 | 4.84 | 358,112 |
| December 10, 2025 | 4.95 | 4.84 | 4.84 | 4.96 | 4.84 | 223,198 |
| December 09, 2025 | 5 | 4.91 | 4.91 | 5 | 4.89 | 105,635 |
| December 08, 2025 | 4.99 | 4.95 | 4.95 | 4.99 | 4.92 | 116,976 |
| December 05, 2025 | 4.98 | 4.96 | 4.96 | 4.99 | 4.9 | 726,346 |
| December 04, 2025 | 5 | 4.96 | 4.96 | 5.01 | 4.93 | 86,020 |
| December 03, 2025 | 5 | 5 | 5 | 5.03 | 4.98 | 71,257 |
| December 02, 2025 | 4.94 | 4.99 | 4.99 | 5.04 | 4.94 | 203,672 |
| December 01, 2025 | 4.94 | 4.92 | 4.92 | 4.96 | 4.9 | 406,386 |
| November 28, 2025 | 4.9 | 4.93 | 4.93 | 4.98 | 4.9 | 170,840 |
| November 27, 2025 | 4.88 | 4.92 | 4.92 | 4.92 | 4.85 | 232,390 |
| November 26, 2025 | 4.85 | 4.87 | 4.87 | 4.95 | 4.85 | 255,950 |
| November 25, 2025 | 4.85 | 4.85 | 4.85 | 4.89 | 4.82 | 134,662 |
| November 24, 2025 | 4.93 | 4.84 | 4.84 | 4.96 | 4.77 | 374,083 |
| November 21, 2025 | 4.96 | 4.93 | 4.93 | 4.98 | 4.85 | 200,088 |
| November 20, 2025 | 4.92 | 4.96 | 4.96 | 5.06 | 4.92 | 128,639 |
| November 19, 2025 | 4.95 | 4.92 | 4.92 | 4.98 | 4.87 | 161,434 |
| November 18, 2025 | 4.96 | 4.95 | 4.95 | 5 | 4.95 | 234,699 |
| November 17, 2025 | 5.15 | 5.01 | 5.01 | 5.15 | 5 | 239,541 |
| November 14, 2025 | 5.08 | 5.11 | 5.11 | 5.18 | 5.08 | 778,605 |
| November 13, 2025 | 5.13 | 5.11 | 5.11 | 5.15 | 5.1 | 204,610 |
| November 12, 2025 | 5.07 | 5.14 | 5.14 | 5.18 | 5.07 | 938,633 |
| November 11, 2025 | 5.06 | 5.07 | 5.07 | 5.2 | 5.06 | 774,213 |
| November 10, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5.05 | 299,711 |
| 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 |