8.13
-0.15(-1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.21 | 8.13 | 8.13 | 8.26 | 8 | 185,484 |
| September 25, 2025 | 8.26 | 8.28 | 8.28 | 8.29 | 8.22 | 94,753 |
| September 24, 2025 | 8.29 | 8.25 | 8.25 | 8.3 | 8.2 | 52,582 |
| September 23, 2025 | 8.3 | 8.25 | 8.25 | 8.3 | 8.22 | 54,108 |
| September 22, 2025 | 8.29 | 8.3 | 8.3 | 8.52 | 8.27 | 130,758 |
| September 19, 2025 | 8.27 | 8.31 | 8.31 | 8.34 | 8.19 | 146,085 |
| September 18, 2025 | 8.29 | 8.27 | 8.27 | 8.29 | 8.22 | 78,539 |
| September 17, 2025 | 8.21 | 8.25 | 8.25 | 8.27 | 8.2 | 82,715 |
| September 16, 2025 | 8.29 | 8.28 | 8.28 | 8.34 | 8.24 | 102,018 |
| September 15, 2025 | 8.2 | 8.29 | 8.29 | 8.32 | 8.17 | 206,420 |
| September 12, 2025 | 8.29 | 8.32 | 8.32 | 8.52 | 8.21 | 109,698 |
| September 11, 2025 | 8.34 | 8.31 | 8.31 | 8.38 | 8.2 | 51,542 |
| September 10, 2025 | 8.42 | 8.37 | 8.37 | 8.42 | 8.26 | 148,071 |
| September 09, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.23 | 92,761 |
| September 08, 2025 | 8.58 | 8.42 | 8.42 | 8.58 | 8.22 | 137,120 |
| September 05, 2025 | 8.47 | 8.49 | 8.49 | 8.52 | 8.42 | 102,413 |
| September 04, 2025 | 8.48 | 8.47 | 8.47 | 8.49 | 8.42 | 66,232 |
| September 03, 2025 | 8.48 | 8.45 | 8.45 | 8.48 | 8.39 | 26,027 |
| September 02, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.35 | 136,289 |
| September 01, 2025 | 8.53 | 8.45 | 8.45 | 8.53 | 8.4 | 66,390 |
| August 29, 2025 | 8.54 | 8.48 | 8.48 | 8.54 | 8.42 | 71,844 |
| August 28, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.41 | 251,508 |
| August 27, 2025 | 8.32 | 8.54 | 8.54 | 8.56 | 8.32 | 358,874 |
| August 26, 2025 | 8.35 | 8.32 | 8.32 | 8.39 | 8.27 | 89,576 |
| August 25, 2025 | 8.28 | 8.33 | 8.33 | 8.49 | 8.26 | 253,842 |
| August 22, 2025 | 8.19 | 8.28 | 8.28 | 8.36 | 8.19 | 327,465 |
| August 21, 2025 | 8.11 | 8.15 | 8.15 | 8.2 | 8.11 | 147,454 |
| August 20, 2025 | 8.09 | 8.11 | 8.11 | 8.14 | 8.07 | 79,702 |
| August 19, 2025 | 8.07 | 8.12 | 8.12 | 8.16 | 8.03 | 240,776 |
| August 18, 2025 | 8.08 | 8.08 | 8.08 | 8.11 | 8.01 | 243,880 |
| August 15, 2025 | 8.04 | 8.05 | 8.05 | 8.06 | 7.99 | 78,406 |
| August 14, 2025 | 8 | 8.04 | 8.04 | 8.06 | 7.98 | 106,628 |
| August 13, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.98 | 139,114 |
| August 12, 2025 | 8.03 | 8.02 | 8.02 | 8.04 | 8 | 82,652 |
| August 11, 2025 | 8.02 | 8.01 | 8.01 | 8.03 | 7.95 | 70,578 |
| August 08, 2025 | 7.94 | 8.02 | 8.02 | 8.06 | 7.94 | 139,407 |
| August 07, 2025 | 7.98 | 7.99 | 7.99 | 8.02 | 7.95 | 87,579 |
| August 06, 2025 | 8.04 | 7.99 | 7.99 | 8.04 | 7.93 | 27,567 |
| August 05, 2025 | 8 | 7.97 | 7.97 | 8.05 | 7.96 | 89,340 |
| August 04, 2025 | 8.01 | 7.97 | 7.97 | 8.01 | 7.95 | 22,159 |
| August 01, 2025 | 7.89 | 7.97 | 7.97 | 8.05 | 7.89 | 72,888 |
| July 31, 2025 | 7.94 | 7.97 | 7.97 | 8.03 | 7.9 | 114,218 |
| July 30, 2025 | 8 | 8.02 | 8.02 | 8.05 | 7.94 | 81,832 |
| July 29, 2025 | 8 | 8.01 | 8.01 | 8.01 | 7.95 | 94,397 |
| July 28, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 7.97 | 76,241 |
| July 25, 2025 | 7.99 | 8.03 | 8.03 | 8.03 | 7.95 | 125,140 |
| July 24, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.98 | 99,624 |
| July 23, 2025 | 7.98 | 8.05 | 8.05 | 8.06 | 7.98 | 174,724 |
| July 22, 2025 | 8.01 | 7.98 | 7.98 | 8.01 | 7.9 | 83,036 |
| July 21, 2025 | 8.1 | 8.02 | 8.02 | 8.1 | 7.91 | 52,496 |
| July 18, 2025 | 8.05 | 8.01 | 8.01 | 8.05 | 7.97 | 83,067 |
| July 17, 2025 | 8.09 | 8.05 | 8.05 | 8.09 | 8 | 42,787 |
| July 16, 2025 | 7.98 | 8.03 | 8.03 | 8.07 | 7.97 | 140,736 |
| July 15, 2025 | 8.04 | 8 | 8 | 8.1 | 7.98 | 17,629 |
| July 14, 2025 | 8.06 | 8.04 | 8.04 | 8.09 | 8 | 63,935 |
| July 11, 2025 | 7.99 | 8.06 | 8.06 | 8.1 | 7.97 | 119,920 |
| July 10, 2025 | 8.01 | 7.95 | 7.95 | 8.07 | 7.9 | 55,166 |
| July 09, 2025 | 8 | 8.02 | 8.02 | 8.06 | 7.88 | 250,954 |
| July 08, 2025 | 8.1 | 8 | 8 | 8.1 | 7.86 | 59,980 |
| July 07, 2025 | 8.01 | 7.97 | 7.97 | 8.01 | 7.9 | 65,370 |