6.15
-0.02(-0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.19 | 6.15 | 6.15 | 6.19 | 6.12 | 608,942 |
| December 04, 2025 | 6.14 | 6.15 | 6.15 | 6.17 | 6.13 | 408,677 |
| December 03, 2025 | 6.1 | 6.14 | 6.14 | 6.17 | 6.07 | 605,324 |
| December 02, 2025 | 5.94 | 6.06 | 6.06 | 6.07 | 5.93 | 720,054 |
| December 01, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.89 | 359,181 |
| November 28, 2025 | 5.8 | 5.94 | 5.94 | 5.94 | 5.78 | 454,540 |
| November 27, 2025 | 5.64 | 5.8 | 5.8 | 5.8 | 5.64 | 336,680 |
| November 26, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.66 | 266,019 |
| November 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 193,840 |
| November 24, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | 124,144 |
| November 21, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.61 | 406,530 |
| November 20, 2025 | 5.61 | 5.69 | 5.69 | 5.69 | 5.61 | 292,983 |
| November 19, 2025 | 5.63 | 5.62 | 5.62 | 5.63 | 5.52 | 367,188 |
| November 18, 2025 | 5.66 | 5.63 | 5.63 | 5.66 | 5.58 | 429,016 |
| November 17, 2025 | 5.68 | 5.66 | 5.66 | 5.68 | 5.6 | 431,367 |
| November 14, 2025 | 5.57 | 5.65 | 5.65 | 5.65 | 5.53 | 432,671 |
| November 13, 2025 | 5.61 | 5.6 | 5.6 | 5.61 | 5.56 | 291,990 |
| November 12, 2025 | 5.53 | 5.61 | 5.61 | 5.61 | 5.53 | 271,796 |
| November 11, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.52 | 328,850 |
| November 10, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.54 | 123,582 |
| November 07, 2025 | 5.58 | 5.6 | 5.6 | 5.6 | 5.54 | 199,467 |
| November 06, 2025 | 5.52 | 5.58 | 5.58 | 5.58 | 5.49 | 522,565 |
| November 05, 2025 | 5.52 | 5.51 | 5.51 | 5.52 | 5.46 | 425,975 |
| November 04, 2025 | 5.63 | 5.56 | 5.56 | 5.63 | 5.54 | 473,465 |
| November 03, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.6 | 534,856 |
| October 31, 2025 | 5.74 | 5.66 | 5.66 | 5.74 | 5.66 | 343,802 |
| October 30, 2025 | 5.73 | 5.74 | 5.74 | 5.74 | 5.7 | 232,007 |
| October 29, 2025 | 5.77 | 5.73 | 5.73 | 5.78 | 5.7 | 272,773 |
| October 28, 2025 | 5.82 | 5.71 | 5.71 | 5.82 | 5.71 | 420,642 |
| October 27, 2025 | 5.86 | 5.82 | 5.82 | 5.87 | 5.81 | 271,058 |
| October 23, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.8 | 336,354 |
| October 22, 2025 | 5.81 | 5.86 | 5.86 | 5.88 | 5.78 | 188,838 |
| October 21, 2025 | 5.81 | 5.81 | 5.81 | 5.85 | 5.76 | 199,014 |
| October 20, 2025 | 5.86 | 5.81 | 5.81 | 5.92 | 5.8 | 306,555 |
| October 17, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.86 | 133,840 |
| October 16, 2025 | 5.83 | 5.86 | 5.86 | 5.88 | 5.83 | 208,016 |
| October 15, 2025 | 5.77 | 5.83 | 5.83 | 5.88 | 5.74 | 434,552 |
| October 14, 2025 | 5.74 | 5.75 | 5.75 | 5.75 | 5.72 | 374,488 |
| October 13, 2025 | 5.7 | 5.75 | 5.75 | 5.75 | 5.65 | 245,168 |
| October 09, 2025 | 5.78 | 5.75 | 5.75 | 5.8 | 5.71 | 483,774 |
| October 08, 2025 | 5.82 | 5.77 | 5.77 | 5.82 | 5.76 | 322,254 |
| October 07, 2025 | 5.84 | 5.82 | 5.82 | 5.86 | 5.82 | 177,407 |
| October 03, 2025 | 5.83 | 5.84 | 5.84 | 5.85 | 5.8 | 351,938 |
| October 02, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.83 | 139,231 |
| October 01, 2025 | 5.89 | 5.86 | 5.86 | 5.9 | 5.84 | 296,326 |
| September 30, 2025 | 5.96 | 5.89 | 5.89 | 5.96 | 5.87 | 183,994 |
| September 26, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.84 | 328,583 |
| September 25, 2025 | 5.85 | 5.93 | 5.93 | 5.94 | 5.8 | 369,939 |
| September 24, 2025 | 5.8 | 5.85 | 5.85 | 5.95 | 5.72 | 955,621 |
| September 23, 2025 | 5.93 | 5.85 | 5.85 | 5.93 | 5.65 | 1.25M |
| September 22, 2025 | 6.03 | 5.91 | 5.91 | 6.03 | 5.91 | 751,786 |
| September 19, 2025 | 5.99 | 6 | 6 | 6.05 | 5.91 | 1.1M |
| September 18, 2025 | 5.96 | 6 | 6 | 6 | 5.81 | 1.77M |
| September 17, 2025 | 6.02 | 5.96 | 5.96 | 6.02 | 5.96 | 454,538 |
| September 16, 2025 | 6.03 | 6.02 | 6.02 | 6.04 | 5.98 | 505,912 |
| September 15, 2025 | 6.04 | 6.03 | 6.03 | 6.04 | 5.97 | 675,512 |
| September 12, 2025 | 6.05 | 6.04 | 6.04 | 6.05 | 5.99 | 541,910 |
| September 11, 2025 | 6.07 | 6.05 | 6.05 | 6.07 | 5.98 | 535,802 |
| September 10, 2025 | 6.05 | 6.07 | 6.07 | 6.09 | 5.94 | 818,000 |
| September 09, 2025 | 6.08 | 6.08 | 6.08 | 6.1 | 5.91 | 1.3M |