6.12
-0.06(-0.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.18 | 6.15 | 6.15 | 6.18 | 6.12 | 307,318 |
| August 14, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.13 | 302,541 |
| August 13, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.12 | 550,189 |
| August 12, 2025 | 6.16 | 6.19 | 6.19 | 6.2 | 6.13 | 370,745 |
| August 11, 2025 | 6.27 | 6.2 | 6.2 | 6.27 | 6.1 | 947,847 |
| August 08, 2025 | 6.27 | 6.3 | 6.3 | 6.3 | 6.23 | 370,543 |
| August 07, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.25 | 215,411 |
| August 06, 2025 | 6.3 | 6.31 | 6.31 | 6.31 | 6.2 | 902,620 |
| August 05, 2025 | 6.35 | 6.31 | 6.31 | 6.35 | 6.26 | 263,842 |
| August 04, 2025 | 6.29 | 6.34 | 6.34 | 6.34 | 6.2 | 500,255 |
| August 01, 2025 | 6.32 | 6.34 | 6.34 | 6.34 | 6.26 | 313,710 |
| July 31, 2025 | 6.47 | 6.34 | 6.34 | 6.47 | 6.34 | 213,467 |
| July 30, 2025 | 6.37 | 6.41 | 6.41 | 6.45 | 6.33 | 415,864 |
| July 29, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.29 | 224,838 |
| July 28, 2025 | 6.3 | 6.38 | 6.38 | 6.38 | 6.28 | 178,115 |
| July 25, 2025 | 6.37 | 6.37 | 6.37 | 6.38 | 6.3 | 170,767 |
| July 24, 2025 | 6.37 | 6.35 | 6.35 | 6.37 | 6.31 | 179,735 |
| July 23, 2025 | 6.38 | 6.37 | 6.37 | 6.4 | 6.32 | 305,921 |
| July 22, 2025 | 6.35 | 6.35 | 6.35 | 6.38 | 6.24 | 633,424 |
| July 21, 2025 | 6.38 | 6.4 | 6.4 | 6.4 | 6.28 | 387,218 |
| July 18, 2025 | 6.44 | 6.4 | 6.4 | 6.44 | 6.32 | 653,133 |
| July 17, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.31 | 172,643 |
| July 16, 2025 | 6.29 | 6.27 | 6.27 | 6.33 | 6.26 | 309,163 |
| July 15, 2025 | 6.34 | 6.29 | 6.29 | 6.39 | 6.27 | 566,239 |
| July 14, 2025 | 6.48 | 6.39 | 6.39 | 6.48 | 6.38 | 399,322 |
| July 11, 2025 | 6.53 | 6.48 | 6.48 | 6.53 | 6.46 | 439,312 |
| July 10, 2025 | 6.59 | 6.53 | 6.53 | 6.59 | 6.52 | 194,218 |
| July 09, 2025 | 6.59 | 6.59 | 6.59 | 6.61 | 6.55 | 313,819 |
| July 08, 2025 | 6.69 | 6.6 | 6.6 | 6.7 | 6.6 | 125,925 |
| July 07, 2025 | 6.78 | 6.69 | 6.69 | 6.78 | 6.64 | 175,722 |
| July 04, 2025 | 6.82 | 6.69 | 6.69 | 6.82 | 6.69 | 296,822 |
| July 03, 2025 | 6.88 | 6.82 | 6.82 | 6.9 | 6.79 | 630,318 |
| July 02, 2025 | 6.78 | 6.87 | 6.87 | 6.87 | 6.77 | 160,840 |
| July 01, 2025 | 6.91 | 6.88 | 6.88 | 6.93 | 6.76 | 283,561 |
| June 30, 2025 | 6.8 | 6.91 | 6.91 | 6.94 | 6.8 | 572,013 |
| June 27, 2025 | 6.77 | 6.77 | 6.77 | 6.8 | 6.65 | 528,202 |
| June 26, 2025 | 6.6 | 6.67 | 6.67 | 6.75 | 6.56 | 357,415 |
| June 25, 2025 | 6.59 | 6.6 | 6.6 | 6.62 | 6.58 | 171,876 |
| June 24, 2025 | 6.51 | 6.62 | 6.62 | 6.63 | 6.51 | 330,431 |
| June 23, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.51 | 269,568 |
| June 20, 2025 | 6.6 | 6.64 | 6.64 | 6.64 | 6.52 | 253,364 |
| June 19, 2025 | 6.65 | 6.65 | 6.65 | 6.66 | 6.57 | 513,492 |
| June 18, 2025 | 6.64 | 6.65 | 6.65 | 6.73 | 6.6 | 451,554 |
| June 17, 2025 | 6.74 | 6.65 | 6.65 | 6.74 | 6.65 | 258,791 |
| June 16, 2025 | 6.77 | 6.74 | 6.74 | 6.77 | 6.66 | 221,155 |
| June 13, 2025 | 6.73 | 6.77 | 6.77 | 6.85 | 6.57 | 763,926 |
| June 12, 2025 | 6.87 | 6.79 | 6.79 | 6.9 | 6.79 | 326,311 |
| June 11, 2025 | 6.94 | 6.87 | 6.87 | 7.08 | 6.85 | 297,258 |
| June 10, 2025 | 6.88 | 6.95 | 6.95 | 7 | 6.84 | 306,180 |
| June 09, 2025 | 6.98 | 6.93 | 6.93 | 6.99 | 6.85 | 574,863 |
| June 06, 2025 | 6.96 | 6.98 | 6.98 | 7.01 | 6.92 | 214,929 |
| June 05, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.92 | 81,535 |
| June 04, 2025 | 7.04 | 7.02 | 7.02 | 7.04 | 6.96 | 321,085 |
| June 03, 2025 | 7.04 | 7 | 7 | 7.04 | 6.91 | 468,183 |
| June 02, 2025 | 7.2 | 7.04 | 7.04 | 7.2 | 6.91 | 1.01M |
| May 29, 2025 | 7.1 | 7.29 | 7.29 | 7.51 | 6.96 | 1.76M |
| May 28, 2025 | 7.15 | 7.11 | 7.11 | 7.19 | 7.03 | 509,084 |
| May 27, 2025 | 7.24 | 7.14 | 7.14 | 7.29 | 7.01 | 1.25M |
| May 26, 2025 | 7.24 | 7.3 | 7.3 | 7.66 | 7.24 | 1.35M |
| May 23, 2025 | 7.18 | 7.22 | 7.22 | 7.24 | 7.16 | 591,889 |