7.90
-0.05(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.92 | 87,534 |
| December 03, 2025 | 7.88 | 7.92 | 7.92 | 8 | 7.88 | 375,090 |
| December 02, 2025 | 7.81 | 7.87 | 7.87 | 7.9 | 7.81 | 245,749 |
| December 01, 2025 | 7.7 | 7.81 | 7.81 | 7.83 | 7.69 | 301,261 |
| November 28, 2025 | 7.61 | 7.69 | 7.69 | 7.72 | 7.56 | 219,372 |
| November 27, 2025 | 7.69 | 7.61 | 7.61 | 7.72 | 7.54 | 645,703 |
| November 26, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.71 | 208,987 |
| November 25, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.7 | 242,416 |
| November 24, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.72 | 115,185 |
| November 21, 2025 | 7.77 | 7.75 | 7.75 | 7.8 | 7.72 | 130,649 |
| November 20, 2025 | 7.74 | 7.74 | 7.74 | 7.77 | 7.7 | 169,750 |
| November 19, 2025 | 7.87 | 7.7 | 7.7 | 7.89 | 7.65 | 722,930 |
| November 18, 2025 | 7.96 | 7.81 | 7.81 | 7.96 | 7.68 | 633,456 |
| November 17, 2025 | 8.08 | 8.02 | 8.02 | 8.08 | 7.96 | 252,745 |
| November 14, 2025 | 8.05 | 8.04 | 8.04 | 8.12 | 8 | 234,793 |
| November 13, 2025 | 8.03 | 8.09 | 8.09 | 8.12 | 7.96 | 250,033 |
| November 12, 2025 | 7.99 | 8.06 | 8.06 | 8.1 | 7.94 | 261,625 |
| November 11, 2025 | 7.93 | 7.93 | 7.93 | 8 | 7.86 | 270,221 |
| November 10, 2025 | 8.1 | 7.93 | 7.93 | 8.15 | 7.92 | 358,105 |
| November 07, 2025 | 7.96 | 8.06 | 8.06 | 8.2 | 7.93 | 383,109 |
| November 06, 2025 | 7.74 | 7.95 | 7.95 | 7.97 | 7.74 | 309,315 |
| November 05, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.62 | 1.3M |
| November 04, 2025 | 7.67 | 7.76 | 7.76 | 7.78 | 7.67 | 589,137 |
| November 03, 2025 | 7.72 | 7.65 | 7.65 | 7.72 | 7.63 | 680,329 |
| October 31, 2025 | 7.85 | 7.72 | 7.72 | 7.85 | 7.72 | 594,895 |
| October 30, 2025 | 7.91 | 7.83 | 7.83 | 7.91 | 7.83 | 570,341 |
| October 29, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.88 | 392,074 |
| October 28, 2025 | 8.19 | 7.93 | 7.93 | 8.19 | 7.92 | 1.13M |
| October 27, 2025 | 8.15 | 8.13 | 8.13 | 8.2 | 8.09 | 266,627 |
| October 23, 2025 | 8.09 | 8.13 | 8.13 | 8.19 | 8.06 | 307,871 |
| October 22, 2025 | 8.11 | 8.09 | 8.09 | 8.11 | 8.06 | 485,490 |
| October 21, 2025 | 8.13 | 8.09 | 8.09 | 8.13 | 8.09 | 183,385 |
| October 20, 2025 | 8.06 | 8.1 | 8.1 | 8.13 | 8.04 | 326,040 |
| October 17, 2025 | 8.16 | 8.06 | 8.06 | 8.21 | 8.04 | 714,972 |
| October 16, 2025 | 8.15 | 8.15 | 8.15 | 8.21 | 8.14 | 254,255 |
| October 15, 2025 | 8.26 | 8.15 | 8.15 | 8.28 | 8.11 | 603,682 |
| October 14, 2025 | 8.35 | 8.26 | 8.26 | 8.39 | 8.26 | 599,373 |
| October 13, 2025 | 8.36 | 8.35 | 8.35 | 8.38 | 8.3 | 368,921 |
| October 09, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.38 | 459,966 |
| October 08, 2025 | 8.35 | 8.38 | 8.38 | 8.44 | 8.35 | 437,427 |
| October 07, 2025 | 8.66 | 8.35 | 8.35 | 8.66 | 8.35 | 1.62M |
| October 03, 2025 | 8.85 | 8.66 | 8.66 | 8.85 | 8.65 | 1M |
| October 02, 2025 | 8.94 | 8.86 | 8.86 | 8.94 | 8.81 | 355,694 |
| October 01, 2025 | 8.96 | 8.93 | 8.93 | 8.98 | 8.75 | 295,874 |
| September 30, 2025 | 9.02 | 8.96 | 8.96 | 9.02 | 8.94 | 273,710 |
| September 29, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| September 26, 2025 | 9.02 | 9 | 9 | 9.03 | 8.99 | 175,420 |
| September 25, 2025 | 9.02 | 9.02 | 9.02 | 9.08 | 9.01 | 240,040 |
| September 24, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.96 | 171,760 |
| September 23, 2025 | 8.99 | 8.96 | 8.96 | 9 | 8.93 | 424,313 |
| September 22, 2025 | 9.05 | 8.99 | 8.99 | 9.06 | 8.98 | 568,899 |
| September 19, 2025 | 9.13 | 9.04 | 9.04 | 9.13 | 9 | 268,235 |
| September 18, 2025 | 9.14 | 9.05 | 9.05 | 9.2 | 9.03 | 540,033 |
| September 17, 2025 | 9.14 | 9.11 | 9.11 | 9.19 | 9.11 | 414,450 |
| September 16, 2025 | 9.13 | 9.13 | 9.13 | 9.16 | 9.12 | 291,323 |
| September 15, 2025 | 9.23 | 9.15 | 9.15 | 9.24 | 9.11 | 440,659 |
| September 12, 2025 | 9.34 | 9.25 | 9.25 | 9.42 | 9.22 | 268,841 |
| September 11, 2025 | 9.35 | 9.28 | 9.28 | 9.35 | 9.25 | 324,124 |
| September 10, 2025 | 9.38 | 9.37 | 9.37 | 9.51 | 9.33 | 331,177 |
| September 09, 2025 | 9.24 | 9.39 | 9.39 | 9.48 | 9.23 | 533,412 |