5.72
-0.07(-1.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |