5.38
-0.04(-0.74%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.36 | 290,914 |
| November 10, 2025 | 5.46 | 5.42 | 5.42 | 5.49 | 5.41 | 256,948 |
| November 07, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | 285,791 |
| November 06, 2025 | 5.4 | 5.53 | 5.53 | 5.54 | 5.35 | 675,151 |
| November 05, 2025 | 5.4 | 5.4 | 5.4 | 5.41 | 5.32 | 348,563 |
| November 04, 2025 | 5.48 | 5.4 | 5.4 | 5.49 | 5.4 | 706,229 |
| November 03, 2025 | 5.51 | 5.48 | 5.48 | 5.52 | 5.47 | 774,750 |
| October 31, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.52 | 344,130 |
| October 30, 2025 | 5.61 | 5.59 | 5.59 | 5.65 | 5.53 | 597,851 |
| October 29, 2025 | 5.64 | 5.61 | 5.61 | 5.66 | 5.6 | 257,421 |
| October 28, 2025 | 5.66 | 5.67 | 5.67 | 5.71 | 5.64 | 647,989 |
| October 27, 2025 | 5.7 | 5.66 | 5.66 | 5.7 | 5.66 | 218,192 |
| October 23, 2025 | 5.63 | 5.7 | 5.7 | 5.72 | 5.63 | 310,757 |
| October 22, 2025 | 5.6 | 5.63 | 5.63 | 5.65 | 5.56 | 599,986 |
| October 21, 2025 | 5.67 | 5.59 | 5.59 | 5.67 | 5.59 | 444,527 |
| October 20, 2025 | 5.66 | 5.66 | 5.66 | 5.67 | 5.58 | 655,288 |
| October 17, 2025 | 5.69 | 5.65 | 5.65 | 5.7 | 5.62 | 377,743 |
| October 16, 2025 | 5.72 | 5.66 | 5.66 | 5.72 | 5.64 | 467,304 |
| October 15, 2025 | 5.76 | 5.65 | 5.65 | 5.76 | 5.64 | 492,206 |
| October 14, 2025 | 5.73 | 5.71 | 5.71 | 5.77 | 5.69 | 638,279 |
| October 13, 2025 | 5.69 | 5.74 | 5.74 | 5.74 | 5.69 | 295,630 |
| October 09, 2025 | 5.72 | 5.75 | 5.75 | 5.78 | 5.7 | 594,570 |
| October 08, 2025 | 5.69 | 5.72 | 5.72 | 5.73 | 5.68 | 659,362 |
| October 07, 2025 | 5.71 | 5.69 | 5.69 | 5.73 | 5.68 | 601,941 |
| October 03, 2025 | 5.73 | 5.71 | 5.71 | 5.74 | 5.71 | 489,407 |
| October 02, 2025 | 5.76 | 5.74 | 5.74 | 5.82 | 5.71 | 683,434 |
| October 01, 2025 | 5.75 | 5.76 | 5.76 | 5.77 | 5.75 | 208,829 |
| September 30, 2025 | 5.77 | 5.75 | 5.75 | 5.77 | 5.72 | 159,546 |
| September 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 |
| September 26, 2025 | 5.79 | 5.72 | 5.72 | 5.79 | 5.71 | 459,048 |
| September 25, 2025 | 5.8 | 5.79 | 5.79 | 5.88 | 5.78 | 653,735 |
| September 24, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.77 | 309,727 |
| September 23, 2025 | 5.88 | 5.78 | 5.78 | 5.88 | 5.77 | 444,406 |
| September 22, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.85 | 918,163 |
| September 19, 2025 | 5.73 | 5.93 | 5.93 | 5.93 | 5.71 | 1.2M |
| September 18, 2025 | 5.75 | 5.72 | 5.72 | 5.75 | 5.7 | 308,800 |
| September 17, 2025 | 5.73 | 5.71 | 5.71 | 5.78 | 5.71 | 270,382 |
| September 16, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.7 | 285,757 |
| September 15, 2025 | 5.69 | 5.73 | 5.73 | 5.76 | 5.69 | 522,780 |
| September 12, 2025 | 5.7 | 5.71 | 5.71 | 5.75 | 5.7 | 300,596 |
| September 11, 2025 | 5.74 | 5.7 | 5.7 | 5.81 | 5.69 | 447,772 |
| September 10, 2025 | 5.77 | 5.71 | 5.71 | 5.77 | 5.69 | 364,130 |
| September 09, 2025 | 5.71 | 5.72 | 5.72 | 5.73 | 5.7 | 387,903 |
| September 08, 2025 | 5.79 | 5.71 | 5.71 | 5.79 | 5.7 | 524,389 |
| September 05, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.77 | 218,996 |
| September 04, 2025 | 5.71 | 5.82 | 5.82 | 5.83 | 5.68 | 526,350 |
| September 03, 2025 | 5.7 | 5.71 | 5.71 | 5.74 | 5.66 | 353,254 |
| September 02, 2025 | 5.69 | 5.7 | 5.7 | 5.73 | 5.65 | 618,877 |
| September 01, 2025 | 5.74 | 5.69 | 5.69 | 5.77 | 5.68 | 482,975 |
| August 29, 2025 | 5.75 | 5.74 | 5.74 | 5.76 | 5.72 | 524,380 |
| August 28, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.74 | 526,188 |
| August 27, 2025 | 5.83 | 5.82 | 5.82 | 5.87 | 5.8 | 378,211 |
| August 26, 2025 | 5.89 | 5.83 | 5.83 | 5.9 | 5.81 | 577,928 |
| August 25, 2025 | 5.93 | 5.91 | 5.91 | 5.97 | 5.91 | 328,900 |
| August 22, 2025 | 5.97 | 5.91 | 5.91 | 5.98 | 5.91 | 604,776 |
| August 21, 2025 | 5.85 | 5.98 | 5.98 | 6.23 | 5.83 | 1.94M |
| August 20, 2025 | 5.85 | 5.81 | 5.81 | 5.89 | 5.81 | 953,898 |
| August 19, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.77 | 922,215 |
| August 18, 2025 | 5.74 | 5.8 | 5.8 | 5.82 | 5.72 | 1.11M |
| August 15, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.71 | 877,915 |