7.95
+0.21(+2.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.93 | 7.74 | 7.74 | 7.95 | 7.56 | 482,576 |
| December 03, 2025 | 7.44 | 7.73 | 7.73 | 7.75 | 7.37 | 920,985 |
| December 02, 2025 | 7.1 | 7.31 | 7.31 | 7.45 | 7.09 | 518,426 |
| December 01, 2025 | 7.08 | 7.09 | 7.09 | 7.25 | 7 | 151,613 |
| November 28, 2025 | 7 | 7.06 | 7.06 | 7.1 | 6.94 | 78,664 |
| November 27, 2025 | 7.16 | 6.93 | 6.93 | 7.35 | 6.93 | 566,005 |
| November 26, 2025 | 6.95 | 7.16 | 7.16 | 7.53 | 6.95 | 352,231 |
| November 25, 2025 | 7.1 | 7.05 | 7.05 | 7.22 | 7 | 139,240 |
| November 24, 2025 | 7.36 | 7.08 | 7.08 | 7.57 | 7.08 | 359,290 |
| November 21, 2025 | 7.4 | 7.36 | 7.36 | 7.89 | 7.35 | 878,329 |
| November 20, 2025 | 6.9 | 7.49 | 7.49 | 7.64 | 6.9 | 1.17M |
| November 19, 2025 | 7.17 | 6.95 | 6.95 | 7.25 | 6.94 | 176,256 |
| November 18, 2025 | 7.05 | 7.12 | 7.12 | 7.28 | 7 | 197,644 |
| November 17, 2025 | 6.9 | 7.11 | 7.11 | 7.37 | 6.89 | 413,332 |
| November 14, 2025 | 7.03 | 7.03 | 7.03 | 7.5 | 7.02 | 464,198 |
| November 13, 2025 | 7.18 | 7.11 | 7.11 | 7.2 | 6.83 | 453,356 |
| November 12, 2025 | 6.7 | 6.99 | 6.99 | 7.25 | 6.65 | 585,572 |
| November 11, 2025 | 6.87 | 6.79 | 6.79 | 6.87 | 6.6 | 299,168 |
| November 10, 2025 | 7.26 | 6.77 | 6.77 | 7.26 | 6.63 | 1.18M |
| November 07, 2025 | 5.99 | 6.6 | 6.6 | 6.6 | 5.98 | 427,089 |
| November 06, 2025 | 5.86 | 6 | 6 | 6 | 5.86 | 103,390 |
| November 05, 2025 | 5.78 | 5.88 | 5.88 | 6 | 5.77 | 228,145 |
| November 04, 2025 | 6.2 | 5.94 | 5.94 | 6.2 | 5.92 | 463,293 |
| November 03, 2025 | 6.46 | 6.2 | 6.2 | 6.46 | 6.2 | 274,181 |
| October 31, 2025 | 6.5 | 6.58 | 6.58 | 6.59 | 6.4 | 177,028 |
| October 30, 2025 | 6.67 | 6.5 | 6.5 | 6.78 | 6.47 | 229,751 |
| October 29, 2025 | 6.77 | 6.67 | 6.67 | 6.8 | 6.63 | 95,623 |
| October 28, 2025 | 6.8 | 6.59 | 6.59 | 6.8 | 6.59 | 129,043 |
| October 27, 2025 | 6.67 | 6.8 | 6.8 | 6.87 | 6.67 | 135,208 |
| October 23, 2025 | 6.77 | 6.71 | 6.71 | 6.77 | 6.65 | 89,943 |
| October 22, 2025 | 6.71 | 6.76 | 6.76 | 6.76 | 6.65 | 66,970 |
| October 21, 2025 | 6.67 | 6.71 | 6.71 | 6.94 | 6.67 | 131,758 |
| October 20, 2025 | 6.75 | 6.67 | 6.67 | 6.76 | 6.65 | 75,581 |
| 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 |