5.44
+0.02(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 11, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.36 | 101,749 |
| August 08, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.41 | 122,555 |
| August 07, 2025 | 5.55 | 5.51 | 5.51 | 5.55 | 5.47 | 103,925 |
| August 06, 2025 | 5.46 | 5.5 | 5.5 | 5.56 | 5.46 | 146,558 |
| August 05, 2025 | 5.52 | 5.46 | 5.46 | 5.56 | 5.45 | 119,369 |
| August 04, 2025 | 5.56 | 5.51 | 5.51 | 5.6 | 5.48 | 40,223 |
| August 01, 2025 | 5.35 | 5.56 | 5.56 | 5.6 | 5.35 | 87,147 |
| July 31, 2025 | 5.49 | 5.51 | 5.51 | 5.52 | 5.48 | 55,389 |
| July 30, 2025 | 5.49 | 5.54 | 5.54 | 5.56 | 5.48 | 203,109 |
| July 29, 2025 | 5.59 | 5.48 | 5.48 | 5.69 | 5.45 | 119,335 |
| July 28, 2025 | 5.6 | 5.55 | 5.55 | 5.63 | 5.52 | 117,360 |
| July 25, 2025 | 5.65 | 5.6 | 5.6 | 5.65 | 5.6 | 130,173 |
| July 24, 2025 | 5.7 | 5.64 | 5.64 | 5.71 | 5.57 | 127,929 |
| July 23, 2025 | 5.63 | 5.64 | 5.64 | 5.69 | 5.56 | 187,773 |
| July 22, 2025 | 5.67 | 5.56 | 5.56 | 5.67 | 5.54 | 124,500 |
| July 21, 2025 | 5.64 | 5.58 | 5.58 | 5.72 | 5.47 | 142,050 |
| July 18, 2025 | 5.72 | 5.61 | 5.61 | 5.72 | 5.58 | 483,130 |
| July 17, 2025 | 5.51 | 5.53 | 5.53 | 5.6 | 5.48 | 287,185 |
| July 16, 2025 | 5.49 | 5.5 | 5.5 | 5.56 | 5.46 | 165,766 |
| July 15, 2025 | 5.39 | 5.49 | 5.49 | 5.64 | 5.39 | 206,046 |
| July 14, 2025 | 5.38 | 5.41 | 5.41 | 5.46 | 5.34 | 80,836 |
| July 11, 2025 | 5.4 | 5.37 | 5.37 | 5.4 | 5.26 | 63,174 |
| July 10, 2025 | 5.31 | 5.33 | 5.33 | 5.42 | 5.25 | 114,623 |
| July 09, 2025 | 5.35 | 5.35 | 5.35 | 5.45 | 5.35 | 75,177 |
| July 08, 2025 | 5.36 | 5.35 | 5.35 | 5.36 | 5.28 | 46,037 |
| July 07, 2025 | 5.39 | 5.36 | 5.36 | 5.42 | 5.34 | 61,036 |
| July 04, 2025 | 5.49 | 5.4 | 5.4 | 5.55 | 5.38 | 98,536 |
| July 03, 2025 | 5.42 | 5.44 | 5.44 | 5.49 | 5.31 | 292,478 |
| July 02, 2025 | 5.27 | 5.3 | 5.3 | 5.39 | 5.27 | 129,673 |
| July 01, 2025 | 5.25 | 5.27 | 5.27 | 5.33 | 5.22 | 145,892 |
| June 30, 2025 | 5.23 | 5.18 | 5.18 | 5.23 | 5.18 | 131,478 |
| June 27, 2025 | 5.43 | 5.3 | 5.3 | 5.43 | 5.26 | 196,873 |
| June 26, 2025 | 5.22 | 5.38 | 5.38 | 5.39 | 5.17 | 376,535 |
| June 25, 2025 | 5.43 | 5.19 | 5.19 | 5.43 | 5.05 | 929,614 |
| June 24, 2025 | 5.2 | 5.3 | 5.3 | 5.34 | 5.2 | 85,847 |
| June 23, 2025 | 5.14 | 5.14 | 5.14 | 5.15 | 5.12 | 114,663 |
| June 20, 2025 | 5.29 | 5.21 | 5.21 | 5.29 | 5.13 | 210,039 |
| June 19, 2025 | 5.36 | 5.28 | 5.28 | 5.38 | 5.25 | 211,294 |
| June 18, 2025 | 5.47 | 5.42 | 5.42 | 5.47 | 5.4 | 80,358 |
| June 17, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.4 | 98,673 |
| June 16, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.31 | 109,082 |
| June 13, 2025 | 5.72 | 5.34 | 5.34 | 5.72 | 5.3 | 815,857 |
| June 12, 2025 | 5.76 | 5.72 | 5.72 | 5.8 | 5.72 | 58,870 |
| June 11, 2025 | 5.88 | 5.81 | 5.81 | 5.88 | 5.74 | 105,415 |
| June 10, 2025 | 5.92 | 5.88 | 5.88 | 5.95 | 5.85 | 102,347 |
| June 09, 2025 | 5.88 | 5.87 | 5.87 | 5.91 | 5.86 | 90,447 |
| June 06, 2025 | 5.82 | 5.9 | 5.9 | 5.92 | 5.79 | 148,890 |
| June 05, 2025 | 5.88 | 5.87 | 5.87 | 5.96 | 5.82 | 132,421 |
| June 04, 2025 | 5.8 | 5.88 | 5.88 | 5.96 | 5.8 | 143,120 |
| June 03, 2025 | 5.74 | 5.8 | 5.8 | 5.88 | 5.7 | 438,088 |
| June 02, 2025 | 6.37 | 5.72 | 5.72 | 6.44 | 5.72 | 1.58M |
| May 29, 2025 | 6.38 | 6.35 | 6.35 | 6.47 | 6.2 | 401,132 |
| May 28, 2025 | 6.39 | 6.33 | 6.33 | 6.5 | 6.22 | 144,754 |
| May 27, 2025 | 6.61 | 6.31 | 6.31 | 6.61 | 6.31 | 255,061 |
| May 26, 2025 | 6.5 | 6.5 | 6.5 | 6.57 | 6.44 | 148,662 |
