6.53
+0.08(+1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.33 | 6.45 | 6.45 | 6.48 | 6.33 | 832,879 |
| August 15, 2025 | 6.38 | 6.37 | 6.37 | 6.38 | 6.3 | 523,444 |
| August 14, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.35 | 440,113 |
| August 13, 2025 | 6.39 | 6.4 | 6.4 | 6.48 | 6.35 | 919,624 |
| August 12, 2025 | 6.26 | 6.38 | 6.38 | 6.43 | 6.21 | 1.45M |
| August 11, 2025 | 6.4 | 6.23 | 6.23 | 6.4 | 6.22 | 1.59M |
| August 08, 2025 | 6.5 | 6.42 | 6.42 | 6.53 | 6.41 | 1.7M |
| August 07, 2025 | 6.65 | 6.54 | 6.54 | 6.68 | 6.53 | 644,990 |
| August 06, 2025 | 6.58 | 6.63 | 6.63 | 6.65 | 6.58 | 812,632 |
| August 05, 2025 | 6.63 | 6.59 | 6.59 | 6.63 | 6.53 | 379,616 |
| August 04, 2025 | 6.51 | 6.55 | 6.55 | 6.58 | 6.42 | 459,922 |
| August 01, 2025 | 6.49 | 6.54 | 6.54 | 6.55 | 6.42 | 505,656 |
| July 31, 2025 | 6.6 | 6.58 | 6.58 | 6.6 | 6.53 | 415,285 |
| July 30, 2025 | 6.6 | 6.63 | 6.63 | 6.65 | 6.55 | 811,123 |
| July 29, 2025 | 6.57 | 6.56 | 6.56 | 6.61 | 6.53 | 228,700 |
| July 28, 2025 | 6.63 | 6.57 | 6.57 | 6.63 | 6.54 | 764,206 |
| July 25, 2025 | 6.54 | 6.57 | 6.57 | 6.63 | 6.54 | 236,566 |
| July 24, 2025 | 6.65 | 6.61 | 6.61 | 6.65 | 6.55 | 410,776 |
| July 23, 2025 | 6.52 | 6.58 | 6.58 | 6.6 | 6.45 | 608,632 |
| July 22, 2025 | 6.65 | 6.49 | 6.49 | 6.65 | 6.47 | 506,581 |
| July 21, 2025 | 6.58 | 6.6 | 6.6 | 6.65 | 6.55 | 760,294 |
| July 18, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.51 | 228,182 |
| July 17, 2025 | 6.48 | 6.53 | 6.53 | 6.57 | 6.48 | 588,877 |
| July 16, 2025 | 6.45 | 6.48 | 6.48 | 6.57 | 6.45 | 486,547 |
| July 15, 2025 | 6.46 | 6.45 | 6.45 | 6.51 | 6.45 | 491,818 |
| July 14, 2025 | 6.42 | 6.45 | 6.45 | 6.49 | 6.42 | 136,025 |
| July 11, 2025 | 6.4 | 6.48 | 6.48 | 6.49 | 6.37 | 396,049 |
| July 10, 2025 | 6.38 | 6.39 | 6.39 | 6.44 | 6.36 | 318,252 |
| July 09, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.39 | 273,353 |
| July 08, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.41 | 250,734 |
| July 07, 2025 | 6.53 | 6.47 | 6.47 | 6.56 | 6.4 | 291,822 |
| July 04, 2025 | 6.63 | 6.54 | 6.54 | 6.64 | 6.41 | 505,645 |
| July 03, 2025 | 6.54 | 6.63 | 6.63 | 6.64 | 6.53 | 1.13M |
| July 02, 2025 | 6.45 | 6.48 | 6.48 | 6.54 | 6.42 | 373,550 |
| July 01, 2025 | 6.43 | 6.45 | 6.45 | 6.52 | 6.43 | 686,100 |
| June 30, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.36 | 420,370 |
| June 27, 2025 | 6.42 | 6.49 | 6.49 | 6.53 | 6.38 | 2.43M |
| June 26, 2025 | 6.41 | 6.47 | 6.47 | 6.59 | 6.38 | 2.58M |
| June 25, 2025 | 6.41 | 6.38 | 6.38 | 6.44 | 6.34 | 335,786 |
| June 24, 2025 | 6.36 | 6.38 | 6.38 | 6.46 | 6.29 | 627,011 |
| June 23, 2025 | 6.43 | 6.28 | 6.28 | 6.43 | 6.21 | 735,421 |
| June 20, 2025 | 6.48 | 6.43 | 6.43 | 6.59 | 6.37 | 1.43M |
| June 19, 2025 | 6.75 | 6.5 | 6.5 | 6.75 | 6.5 | 1.97M |
| June 18, 2025 | 6.82 | 6.77 | 6.77 | 6.85 | 6.76 | 467,699 |
| June 17, 2025 | 6.85 | 6.86 | 6.86 | 6.9 | 6.85 | 302,382 |
| June 16, 2025 | 6.93 | 6.89 | 6.89 | 6.93 | 6.78 | 926,484 |
| June 13, 2025 | 6.82 | 6.91 | 6.91 | 6.98 | 6.78 | 1.13M |
| June 12, 2025 | 6.89 | 6.9 | 6.9 | 6.9 | 6.86 | 357,427 |
| June 11, 2025 | 6.88 | 6.89 | 6.89 | 6.89 | 6.85 | 487,535 |
| June 10, 2025 | 6.85 | 6.88 | 6.88 | 6.95 | 6.85 | 326,184 |
| June 09, 2025 | 6.91 | 6.85 | 6.85 | 6.91 | 6.82 | 575,604 |
| June 06, 2025 | 6.9 | 6.91 | 6.91 | 6.92 | 6.87 | 264,701 |
| June 05, 2025 | 6.89 | 6.88 | 6.88 | 6.92 | 6.87 | 381,810 |
| June 04, 2025 | 6.89 | 6.89 | 6.89 | 6.99 | 6.88 | 561,112 |
| June 03, 2025 | 6.96 | 6.9 | 6.9 | 6.98 | 6.88 | 470,280 |
| June 02, 2025 | 7 | 6.96 | 6.96 | 7 | 6.95 | 859,728 |
| May 29, 2025 | 7.1 | 7.09 | 7.09 | 7.12 | 7.02 | 327,387 |
| May 28, 2025 | 7.11 | 7.06 | 7.06 | 7.11 | 7.04 | 345,270 |
| May 27, 2025 | 7.13 | 7.08 | 7.08 | 7.18 | 7.06 | 597,712 |
| May 26, 2025 | 7.18 | 7.15 | 7.15 | 7.19 | 7.13 | 476,751 |