5.88
+0.08(+1.38%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5.79 | 5.75 | 5.75 | 5.79 | 5.71 | 877,915 |
| August 14, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.76 | 515,953 |
| August 13, 2025 | 5.8 | 5.83 | 5.83 | 5.86 | 5.73 | 1.02M |
| August 12, 2025 | 5.74 | 5.79 | 5.79 | 5.85 | 5.69 | 2.79M |
| August 11, 2025 | 5.9 | 5.73 | 5.73 | 5.9 | 5.71 | 1.87M |
| August 08, 2025 | 6.01 | 5.98 | 5.98 | 6.06 | 5.98 | 587,223 |
| August 07, 2025 | 6.05 | 6.04 | 6.04 | 6.06 | 6 | 383,582 |
| August 06, 2025 | 6.02 | 6.01 | 6.01 | 6.06 | 6.01 | 524,260 |
| August 05, 2025 | 6.04 | 6.02 | 6.02 | 6.04 | 6 | 458,136 |
| August 04, 2025 | 5.97 | 6.03 | 6.03 | 6.04 | 5.9 | 737,486 |
| August 01, 2025 | 5.93 | 5.97 | 5.97 | 5.99 | 5.91 | 353,963 |
| July 31, 2025 | 6.04 | 5.97 | 5.97 | 6.05 | 5.97 | 513,416 |
| July 30, 2025 | 5.97 | 6.03 | 6.03 | 6.07 | 5.97 | 862,169 |
| July 29, 2025 | 6 | 5.97 | 5.97 | 6.07 | 5.94 | 590,808 |
| July 28, 2025 | 6.02 | 6.01 | 6.01 | 6.04 | 5.97 | 401,502 |
| July 25, 2025 | 6 | 6.02 | 6.02 | 6.06 | 5.99 | 300,320 |
| July 24, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.98 | 835,481 |
| July 23, 2025 | 5.94 | 5.97 | 5.97 | 6 | 5.94 | 468,732 |
| July 22, 2025 | 6.03 | 5.9 | 5.9 | 6.03 | 5.9 | 526,854 |
| July 21, 2025 | 6 | 6.03 | 6.03 | 6.07 | 6 | 780,335 |
| July 18, 2025 | 6.07 | 5.99 | 5.99 | 6.07 | 5.97 | 780,548 |
| July 17, 2025 | 6.05 | 6.04 | 6.04 | 6.09 | 6.04 | 541,226 |
| July 16, 2025 | 5.99 | 6.03 | 6.03 | 6.06 | 5.99 | 529,223 |
| July 15, 2025 | 5.95 | 5.99 | 5.99 | 6.05 | 5.95 | 482,874 |
| July 14, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.93 | 209,165 |
| July 11, 2025 | 5.86 | 5.95 | 5.95 | 5.96 | 5.84 | 496,701 |
| July 10, 2025 | 5.84 | 5.86 | 5.86 | 5.91 | 5.84 | 419,792 |
| July 09, 2025 | 5.9 | 5.88 | 5.88 | 5.93 | 5.87 | 490,707 |
| July 08, 2025 | 5.92 | 5.91 | 5.91 | 5.92 | 5.85 | 430,240 |
| July 07, 2025 | 5.97 | 5.93 | 5.93 | 6.03 | 5.89 | 435,071 |
| July 04, 2025 | 6.04 | 5.97 | 5.97 | 6.07 | 5.97 | 398,457 |
| July 03, 2025 | 6.04 | 6.03 | 6.03 | 6.1 | 6.03 | 462,410 |
| July 02, 2025 | 5.98 | 6 | 6 | 6.03 | 5.92 | 359,870 |
| July 01, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.91 | 585,292 |
| June 30, 2025 | 5.95 | 5.92 | 5.92 | 5.95 | 5.85 | 562,370 |
| June 27, 2025 | 5.92 | 5.95 | 5.95 | 5.98 | 5.9 | 460,678 |
| June 26, 2025 | 5.84 | 5.92 | 5.92 | 5.99 | 5.84 | 542,183 |
| June 25, 2025 | 5.88 | 5.86 | 5.86 | 5.9 | 5.8 | 417,641 |
| June 24, 2025 | 5.77 | 5.85 | 5.85 | 5.9 | 5.77 | 421,831 |
| June 23, 2025 | 5.76 | 5.73 | 5.73 | 5.78 | 5.68 | 790,567 |
| June 20, 2025 | 5.77 | 5.87 | 5.87 | 5.87 | 5.72 | 1.62M |
| June 19, 2025 | 6.03 | 5.81 | 5.81 | 6.03 | 5.78 | 1.62M |
| June 18, 2025 | 6.09 | 6.05 | 6.05 | 6.1 | 6.02 | 463,945 |
| June 17, 2025 | 6.13 | 6.1 | 6.1 | 6.18 | 6.1 | 465,832 |
| June 16, 2025 | 6.15 | 6.16 | 6.16 | 6.17 | 6.08 | 406,539 |
| June 13, 2025 | 6.11 | 6.17 | 6.17 | 6.17 | 6.07 | 952,029 |
| June 12, 2025 | 6.14 | 6.16 | 6.16 | 6.17 | 6.08 | 599,035 |
| June 11, 2025 | 6.11 | 6.15 | 6.15 | 6.15 | 6.08 | 702,721 |
| June 10, 2025 | 6.14 | 6.14 | 6.14 | 6.17 | 6.09 | 480,332 |
| June 09, 2025 | 6.13 | 6.12 | 6.12 | 6.15 | 6.04 | 520,419 |
| June 06, 2025 | 6.09 | 6.09 | 6.09 | 6.11 | 6.05 | 330,089 |
| June 05, 2025 | 6.08 | 6.09 | 6.09 | 6.14 | 6.07 | 482,753 |
| June 04, 2025 | 6.06 | 6.09 | 6.09 | 6.12 | 6.05 | 447,119 |
| June 03, 2025 | 6.1 | 6.05 | 6.05 | 6.1 | 5.99 | 882,704 |
| June 02, 2025 | 6.21 | 6.06 | 6.06 | 6.21 | 6.06 | 555,340 |
| May 29, 2025 | 6.29 | 6.26 | 6.26 | 6.32 | 6.21 | 339,219 |
| May 28, 2025 | 6.39 | 6.26 | 6.26 | 6.41 | 6.24 | 288,956 |
| May 27, 2025 | 6.39 | 6.32 | 6.32 | 6.45 | 6.32 | 310,703 |
| May 26, 2025 | 6.37 | 6.42 | 6.42 | 6.43 | 6.34 | 470,284 |
| May 23, 2025 | 6.32 | 6.34 | 6.34 | 6.36 | 6.32 | 175,787 |
