5.90
-0.03(-0.51%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 6.13 | 6.08 | 6.08 | 6.13 | 6.06 | 263,056 |
| September 05, 2025 | 6.15 | 6.14 | 6.14 | 6.15 | 6.07 | 433,280 |
| September 04, 2025 | 6.11 | 6.16 | 6.16 | 6.19 | 6.09 | 417,062 |
| September 03, 2025 | 6.07 | 6.09 | 6.09 | 6.09 | 6.04 | 358,562 |
| September 02, 2025 | 6.08 | 6.07 | 6.07 | 6.08 | 6.03 | 405,000 |
| September 01, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 6.02 | 387,336 |
| August 29, 2025 | 6.08 | 6.1 | 6.1 | 6.1 | 6.01 | 667,498 |
| August 28, 2025 | 6.06 | 6.07 | 6.07 | 6.1 | 6 | 1.08M |
| August 27, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6 | 1.04M |
| August 26, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6 | 1M |
| August 25, 2025 | 6.14 | 6.1 | 6.1 | 6.14 | 6.07 | 503,448 |
| August 22, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.06 | 503,450 |
| August 21, 2025 | 6.13 | 6.15 | 6.15 | 6.16 | 6.06 | 625,203 |
| August 20, 2025 | 6.15 | 6.12 | 6.12 | 6.15 | 6.02 | 966,429 |
| August 19, 2025 | 6.16 | 6.14 | 6.14 | 6.16 | 6.11 | 395,779 |
| August 18, 2025 | 6.15 | 6.18 | 6.18 | 6.2 | 6.13 | 454,440 |
| 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 |