6.13
-0.07(-1.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.08 | 6.2 | 6.2 | 6.24 | 6.08 | 778,040 |
| December 03, 2025 | 6.07 | 6.08 | 6.08 | 6.11 | 6.07 | 503,604 |
| December 02, 2025 | 6.05 | 6.07 | 6.07 | 6.12 | 6.01 | 593,618 |
| December 01, 2025 | 6.01 | 6.03 | 6.03 | 6.08 | 6 | 300,556 |
| November 28, 2025 | 6 | 6.04 | 6.04 | 6.05 | 6 | 391,993 |
| November 27, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.99 | 609,271 |
| November 26, 2025 | 5.93 | 6 | 6 | 6.08 | 5.93 | 874,696 |
| November 25, 2025 | 6.04 | 5.99 | 5.99 | 6.06 | 5.92 | 1.44M |
| November 24, 2025 | 6.1 | 6.03 | 6.03 | 6.12 | 6.01 | 467,983 |
| November 21, 2025 | 6.13 | 6.05 | 6.05 | 6.15 | 6.03 | 815,040 |
| November 20, 2025 | 6.1 | 6.1 | 6.1 | 6.13 | 6.08 | 451,205 |
| November 19, 2025 | 6.1 | 6.09 | 6.09 | 6.11 | 6.02 | 1.14M |
| November 18, 2025 | 6.21 | 6.1 | 6.1 | 6.21 | 6.05 | 1.42M |
| November 17, 2025 | 6.3 | 6.21 | 6.21 | 6.33 | 6.19 | 1.38M |
| November 14, 2025 | 6.32 | 6.34 | 6.34 | 6.4 | 6.3 | 892,643 |
| November 13, 2025 | 6.38 | 6.33 | 6.33 | 6.38 | 6.27 | 429,764 |
| November 12, 2025 | 6.27 | 6.35 | 6.35 | 6.4 | 6.27 | 1.64M |
| November 11, 2025 | 6.29 | 6.24 | 6.24 | 6.3 | 6.18 | 1.68M |
| November 10, 2025 | 6.43 | 6.29 | 6.29 | 6.43 | 6.28 | 1.67M |
| November 07, 2025 | 6.38 | 6.43 | 6.43 | 6.51 | 6.35 | 654,468 |
| November 06, 2025 | 6.31 | 6.41 | 6.41 | 6.44 | 6.27 | 866,061 |
| November 05, 2025 | 6.39 | 6.31 | 6.31 | 6.39 | 6.22 | 1.16M |
| November 04, 2025 | 6.47 | 6.39 | 6.39 | 6.51 | 6.38 | 1.02M |
| November 03, 2025 | 6.51 | 6.48 | 6.48 | 6.51 | 6.39 | 890,254 |
| October 31, 2025 | 6.58 | 6.51 | 6.51 | 6.6 | 6.5 | 564,158 |
| October 30, 2025 | 6.57 | 6.54 | 6.54 | 6.61 | 6.5 | 827,980 |
| October 29, 2025 | 6.6 | 6.57 | 6.57 | 6.6 | 6.52 | 542,163 |
| October 28, 2025 | 6.66 | 6.6 | 6.6 | 6.68 | 6.58 | 737,413 |
| October 27, 2025 | 6.72 | 6.63 | 6.63 | 6.74 | 6.63 | 920,173 |
| October 23, 2025 | 6.61 | 6.72 | 6.72 | 6.75 | 6.53 | 1.44M |
| October 22, 2025 | 6.42 | 6.6 | 6.6 | 6.61 | 6.42 | 1.55M |
| October 21, 2025 | 6.45 | 6.41 | 6.41 | 6.45 | 6.39 | 448,493 |
| October 20, 2025 | 6.48 | 6.42 | 6.42 | 6.5 | 6.4 | 365,974 |
| 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 |