6.47
+0.13(+2.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6.34 | 6.47 | 6.47 | 6.5 | 6.34 | 1.2M |
| October 16, 2025 | 6.32 | 6.34 | 6.34 | 6.37 | 6.32 | 314,202 |
| October 15, 2025 | 6.42 | 6.31 | 6.31 | 6.42 | 6.29 | 755,711 |
| October 14, 2025 | 6.38 | 6.36 | 6.36 | 6.51 | 6.36 | 1.18M |
| October 13, 2025 | 6.45 | 6.37 | 6.37 | 6.45 | 6.33 | 1.13M |
| October 09, 2025 | 6.44 | 6.45 | 6.45 | 6.49 | 6.43 | 621,801 |
| October 08, 2025 | 6.5 | 6.44 | 6.44 | 6.51 | 6.41 | 565,651 |
| October 07, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.48 | 836,265 |
| October 03, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | 735,300 |
| October 02, 2025 | 6.33 | 6.53 | 6.53 | 6.53 | 6.33 | 1.91M |
| October 01, 2025 | 6.5 | 6.5 | 6.5 | 6.55 | 6.48 | 588,268 |
| September 30, 2025 | 6.55 | 6.52 | 6.52 | 6.55 | 6.46 | 546,710 |
| September 26, 2025 | 6.56 | 6.49 | 6.49 | 6.56 | 6.45 | 957,460 |
| September 25, 2025 | 6.52 | 6.55 | 6.55 | 6.59 | 6.5 | 617,298 |
| September 24, 2025 | 6.53 | 6.5 | 6.5 | 6.55 | 6.48 | 679,113 |
| September 23, 2025 | 6.62 | 6.53 | 6.53 | 6.63 | 6.52 | 716,858 |
| September 22, 2025 | 6.65 | 6.64 | 6.64 | 6.71 | 6.64 | 612,792 |
| September 19, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.51 | 568,631 |
| September 18, 2025 | 6.57 | 6.58 | 6.58 | 6.62 | 6.52 | 529,796 |
| September 17, 2025 | 6.48 | 6.5 | 6.5 | 6.54 | 6.47 | 490,194 |
| September 16, 2025 | 6.51 | 6.48 | 6.48 | 6.53 | 6.47 | 420,740 |
| September 15, 2025 | 6.49 | 6.53 | 6.53 | 6.62 | 6.49 | 443,685 |
| September 12, 2025 | 6.48 | 6.48 | 6.48 | 6.54 | 6.47 | 490,538 |
| September 11, 2025 | 6.65 | 6.47 | 6.47 | 6.65 | 6.47 | 860,320 |
| September 10, 2025 | 6.64 | 6.66 | 6.66 | 6.69 | 6.55 | 744,936 |
| September 09, 2025 | 6.67 | 6.67 | 6.67 | 6.72 | 6.66 | 394,163 |
| September 08, 2025 | 6.66 | 6.67 | 6.67 | 6.69 | 6.65 | 301,042 |
| September 05, 2025 | 6.72 | 6.68 | 6.68 | 6.72 | 6.65 | 415,183 |
| September 04, 2025 | 6.61 | 6.71 | 6.71 | 6.75 | 6.61 | 867,542 |
| September 03, 2025 | 6.6 | 6.61 | 6.61 | 6.64 | 6.59 | 472,042 |
| September 02, 2025 | 6.63 | 6.63 | 6.63 | 6.66 | 6.57 | 620,397 |
| September 01, 2025 | 6.75 | 6.63 | 6.63 | 6.75 | 6.63 | 452,120 |
| August 29, 2025 | 6.79 | 6.76 | 6.76 | 6.88 | 6.76 | 1.04M |
| August 28, 2025 | 6.72 | 6.76 | 6.76 | 6.78 | 6.62 | 1.41M |
| August 27, 2025 | 6.7 | 6.67 | 6.67 | 6.82 | 6.61 | 1.21M |
| August 26, 2025 | 6.64 | 6.58 | 6.58 | 6.64 | 6.55 | 863,009 |
| August 25, 2025 | 6.85 | 6.67 | 6.67 | 6.85 | 6.65 | 727,982 |
| August 22, 2025 | 6.88 | 6.74 | 6.74 | 6.9 | 6.73 | 1.08M |
| August 21, 2025 | 6.59 | 6.86 | 6.86 | 7.16 | 6.59 | 4.78M |
| August 20, 2025 | 6.54 | 6.54 | 6.54 | 6.67 | 6.52 | 825,512 |
| August 19, 2025 | 6.45 | 6.5 | 6.5 | 6.54 | 6.41 | 808,876 |
| 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 |