6.75
+0.05(+0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.76 | 6.75 | 6.75 | 6.83 | 6.7 | 104,947 |
| October 16, 2025 | 6.92 | 6.75 | 6.75 | 6.96 | 6.75 | 237,909 |
| October 15, 2025 | 6.99 | 7 | 7 | 7.17 | 6.97 | 193,544 |
| October 14, 2025 | 6.96 | 7.17 | 7.17 | 7.21 | 6.96 | 190,780 |
| October 13, 2025 | 6.86 | 7.11 | 7.11 | 7.17 | 6.86 | 141,622 |
| October 09, 2025 | 7.13 | 7.19 | 7.19 | 7.36 | 7.13 | 176,703 |
| October 08, 2025 | 7.03 | 7.13 | 7.13 | 7.14 | 7.03 | 224,170 |
| October 07, 2025 | 7.39 | 7.16 | 7.16 | 7.56 | 7.15 | 563,024 |
| October 03, 2025 | 7.9 | 7.37 | 7.37 | 7.9 | 7.35 | 714,575 |
| October 02, 2025 | 7.9 | 7.83 | 7.83 | 8.15 | 7.81 | 312,831 |
| October 01, 2025 | 8.41 | 7.82 | 7.82 | 8.41 | 7.81 | 976,784 |
| September 30, 2025 | 8.61 | 8.32 | 8.32 | 8.72 | 8.31 | 462,789 |
| 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 |