8.51
+0.02(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.63 | 8.51 | 8.51 | 8.7 | 8.04 | 1.01M |
| September 25, 2025 | 8.89 | 8.49 | 8.49 | 9 | 8.22 | 1.55M |
| September 24, 2025 | 8.2 | 8.62 | 8.62 | 8.85 | 8.2 | 2.39M |
| September 23, 2025 | 8.1 | 8.13 | 8.13 | 8.57 | 8 | 2.91M |
| September 22, 2025 | 7.54 | 7.81 | 7.81 | 7.81 | 7.54 | 1.06M |
| September 19, 2025 | 6.46 | 7.1 | 7.1 | 7.1 | 6.46 | 930,187 |
| September 18, 2025 | 5.97 | 6.46 | 6.46 | 6.46 | 5.93 | 1.25M |
| September 17, 2025 | 5.93 | 5.88 | 5.88 | 6.05 | 5.84 | 337,592 |
| September 16, 2025 | 6.18 | 6.03 | 6.03 | 6.28 | 5.9 | 927,007 |
| September 15, 2025 | 5.57 | 6.07 | 6.07 | 6.07 | 5.54 | 911,671 |
| September 12, 2025 | 5.49 | 5.52 | 5.52 | 5.59 | 5.45 | 573,174 |
| September 11, 2025 | 5.56 | 5.49 | 5.49 | 5.56 | 5.49 | 390,014 |
| September 10, 2025 | 5.62 | 5.56 | 5.56 | 5.66 | 5.48 | 1.19M |
| September 09, 2025 | 5.88 | 5.66 | 5.66 | 5.98 | 5.47 | 3.56M |
| September 08, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6.05 | 142,097 |
| September 05, 2025 | 6.11 | 6.13 | 6.13 | 6.13 | 6.08 | 35,662 |
| September 04, 2025 | 6.08 | 6.1 | 6.1 | 6.13 | 6.06 | 72,367 |
| September 03, 2025 | 6.1 | 6.07 | 6.07 | 6.14 | 6.06 | 93,134 |
| September 02, 2025 | 6.11 | 6.1 | 6.1 | 6.11 | 6.05 | 83,292 |
| September 01, 2025 | 6.12 | 6.12 | 6.12 | 6.25 | 6.1 | 88,974 |
| August 29, 2025 | 6.15 | 6.11 | 6.11 | 6.16 | 6.1 | 141,444 |
| August 28, 2025 | 6.18 | 6.17 | 6.17 | 6.18 | 6.1 | 66,308 |
| August 27, 2025 | 6.29 | 6.18 | 6.18 | 6.29 | 6.1 | 78,658 |
| August 26, 2025 | 6.26 | 6.2 | 6.2 | 6.26 | 6.08 | 76,468 |
| August 25, 2025 | 6.3 | 6.28 | 6.28 | 6.33 | 6.28 | 35,685 |
| August 22, 2025 | 6.31 | 6.3 | 6.3 | 6.31 | 6.21 | 55,122 |
| August 21, 2025 | 6.25 | 6.31 | 6.31 | 6.33 | 6.25 | 78,691 |
| August 20, 2025 | 6.21 | 6.25 | 6.25 | 6.31 | 6.21 | 45,551 |
| August 19, 2025 | 6.23 | 6.21 | 6.21 | 6.35 | 6.2 | 124,820 |
| August 18, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.19 | 80,387 |
| August 15, 2025 | 6.1 | 6.2 | 6.2 | 6.24 | 6.1 | 130,721 |
| August 14, 2025 | 6.13 | 6.12 | 6.12 | 6.13 | 6.06 | 159,406 |
| August 13, 2025 | 6.16 | 6.13 | 6.13 | 6.16 | 6.09 | 109,676 |
| August 12, 2025 | 6.14 | 6.16 | 6.16 | 6.16 | 6.12 | 74,318 |
| August 11, 2025 | 6.25 | 6.17 | 6.17 | 6.25 | 6.11 | 76,244 |
| August 08, 2025 | 6.27 | 6.25 | 6.25 | 6.3 | 6.24 | 51,336 |
| August 07, 2025 | 6.25 | 6.27 | 6.27 | 6.3 | 6.22 | 86,616 |
| August 06, 2025 | 6.3 | 6.28 | 6.28 | 6.37 | 6.25 | 86,687 |
| August 05, 2025 | 6.26 | 6.3 | 6.3 | 6.38 | 6.26 | 41,752 |
| August 04, 2025 | 6.22 | 6.32 | 6.32 | 6.32 | 6.19 | 50,181 |
| August 01, 2025 | 6.3 | 6.32 | 6.32 | 6.43 | 6.19 | 60,161 |
| July 31, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.34 | 55,662 |
| July 30, 2025 | 6.31 | 6.39 | 6.39 | 6.45 | 6.31 | 30,395 |
| July 29, 2025 | 6.4 | 6.37 | 6.37 | 6.4 | 6.33 | 48,116 |
| July 28, 2025 | 6.46 | 6.44 | 6.44 | 6.5 | 6.32 | 89,357 |
| July 25, 2025 | 6.49 | 6.46 | 6.46 | 6.5 | 6.46 | 13,323 |
| July 24, 2025 | 6.41 | 6.5 | 6.5 | 6.5 | 6.39 | 32,288 |
| July 23, 2025 | 6.47 | 6.45 | 6.45 | 6.47 | 6.37 | 46,562 |
| July 22, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.3 | 40,298 |
| July 21, 2025 | 6.43 | 6.42 | 6.42 | 6.49 | 6.42 | 57,875 |
| July 18, 2025 | 6.49 | 6.43 | 6.43 | 6.49 | 6.39 | 21,508 |
| July 17, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.28 | 55,023 |
| July 16, 2025 | 6.41 | 6.29 | 6.29 | 6.41 | 6.29 | 46,564 |
| July 15, 2025 | 6.32 | 6.42 | 6.42 | 6.45 | 6.3 | 45,780 |
| July 14, 2025 | 6.34 | 6.32 | 6.32 | 6.34 | 6.3 | 14,614 |
| July 11, 2025 | 6.26 | 6.31 | 6.31 | 6.31 | 6.26 | 33,519 |
| July 10, 2025 | 6.31 | 6.26 | 6.26 | 6.34 | 6.25 | 76,783 |
| July 09, 2025 | 6.35 | 6.36 | 6.36 | 6.5 | 6.33 | 78,533 |
| July 08, 2025 | 6.41 | 6.35 | 6.35 | 6.41 | 6.34 | 38,930 |
| July 07, 2025 | 6.5 | 6.43 | 6.43 | 6.55 | 6.42 | 24,876 |