5.11
+0.04(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |