4.96
+0.02(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |