7.51
+0.01(+0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.56 | 7.51 | 7.51 | 7.56 | 7.47 | 49,984 |
| September 25, 2025 | 7.56 | 7.5 | 7.5 | 7.57 | 7.47 | 65,324 |
| September 24, 2025 | 7.48 | 7.5 | 7.5 | 7.54 | 7.48 | 104,709 |
| September 23, 2025 | 7.57 | 7.5 | 7.5 | 7.57 | 7.48 | 79,151 |
| September 22, 2025 | 7.53 | 7.52 | 7.52 | 7.59 | 7.5 | 65,835 |
| September 19, 2025 | 7.56 | 7.54 | 7.54 | 7.68 | 7.47 | 124,809 |
| September 18, 2025 | 7.56 | 7.5 | 7.5 | 7.57 | 7.49 | 66,561 |
| September 17, 2025 | 7.51 | 7.5 | 7.5 | 7.54 | 7.47 | 66,980 |
| September 16, 2025 | 7.56 | 7.56 | 7.56 | 7.57 | 7.45 | 120,979 |
| September 15, 2025 | 7.58 | 7.5 | 7.5 | 7.61 | 7.5 | 50,224 |
| September 12, 2025 | 7.63 | 7.51 | 7.51 | 7.63 | 7.5 | 39,709 |
| September 11, 2025 | 7.59 | 7.54 | 7.54 | 7.59 | 7.47 | 101,398 |
| September 10, 2025 | 7.71 | 7.59 | 7.59 | 7.71 | 7.59 | 85,570 |
| September 09, 2025 | 7.65 | 7.69 | 7.69 | 7.69 | 7.56 | 83,952 |
| September 08, 2025 | 7.63 | 7.58 | 7.58 | 7.66 | 7.56 | 89,814 |
| September 05, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.53 | 78,615 |
| September 04, 2025 | 7.47 | 7.53 | 7.53 | 7.56 | 7.47 | 94,584 |
| September 03, 2025 | 7.46 | 7.44 | 7.44 | 7.46 | 7.42 | 88,610 |
| September 02, 2025 | 7.41 | 7.44 | 7.44 | 7.46 | 7.41 | 74,636 |
| September 01, 2025 | 7.5 | 7.46 | 7.46 | 7.5 | 7.38 | 115,746 |
| August 29, 2025 | 7.53 | 7.45 | 7.45 | 7.54 | 7.45 | 69,960 |
| August 28, 2025 | 7.47 | 7.49 | 7.49 | 7.5 | 7.42 | 103,364 |
| August 27, 2025 | 7.47 | 7.5 | 7.5 | 7.5 | 7.41 | 166,988 |
| August 26, 2025 | 7.51 | 7.47 | 7.47 | 7.51 | 7.45 | 259,450 |
| August 25, 2025 | 7.6 | 7.51 | 7.51 | 7.62 | 7.51 | 92,022 |
| August 22, 2025 | 7.6 | 7.53 | 7.53 | 7.6 | 7.52 | 57,916 |
| August 21, 2025 | 7.52 | 7.56 | 7.56 | 7.6 | 7.52 | 67,191 |
| August 20, 2025 | 7.56 | 7.55 | 7.55 | 7.6 | 7.53 | 175,290 |
| August 19, 2025 | 7.66 | 7.6 | 7.6 | 7.66 | 7.51 | 63,887 |
| August 18, 2025 | 7.59 | 7.62 | 7.62 | 7.65 | 7.53 | 161,047 |
| August 15, 2025 | 7.64 | 7.6 | 7.6 | 7.66 | 7.54 | 85,079 |
| August 14, 2025 | 7.52 | 7.7 | 7.7 | 7.7 | 7.52 | 207,225 |
| August 13, 2025 | 7.65 | 7.63 | 7.63 | 7.66 | 7.57 | 84,342 |
| August 12, 2025 | 7.4 | 7.62 | 7.62 | 7.67 | 7.4 | 305,506 |
| August 11, 2025 | 7.54 | 7.4 | 7.4 | 7.54 | 7.3 | 333,886 |
| August 08, 2025 | 7.55 | 7.54 | 7.54 | 7.63 | 7.46 | 310,989 |
| August 07, 2025 | 7.74 | 7.55 | 7.55 | 7.74 | 7.55 | 625,631 |
| August 06, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.7 | 291,686 |
| August 05, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.73 | 263,940 |
| August 04, 2025 | 7.72 | 7.77 | 7.77 | 7.8 | 7.72 | 140,657 |
| August 01, 2025 | 7.82 | 7.8 | 7.8 | 7.82 | 7.75 | 113,527 |
| July 31, 2025 | 7.85 | 7.82 | 7.82 | 7.9 | 7.77 | 86,435 |
| July 30, 2025 | 7.92 | 7.86 | 7.86 | 7.98 | 7.86 | 248,710 |
| July 29, 2025 | 8.04 | 7.95 | 7.95 | 8.04 | 7.94 | 214,748 |
| July 28, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 8 | 205,062 |
| July 25, 2025 | 8.12 | 8.05 | 8.05 | 8.12 | 7.99 | 382,166 |
| July 24, 2025 | 8.08 | 8.05 | 8.05 | 8.1 | 8.04 | 160,376 |
| July 23, 2025 | 8.1 | 8.07 | 8.07 | 8.1 | 8.06 | 122,189 |
| July 22, 2025 | 8.11 | 8.08 | 8.08 | 8.19 | 7.99 | 312,767 |
| July 21, 2025 | 8.12 | 8.1 | 8.1 | 8.12 | 8.09 | 53,570 |
| July 18, 2025 | 8.1 | 8.19 | 8.19 | 8.19 | 8.1 | 61,000 |
| July 17, 2025 | 8.12 | 8.08 | 8.08 | 8.17 | 8.08 | 88,504 |
| July 16, 2025 | 8.04 | 8.05 | 8.05 | 8.08 | 8.03 | 43,770 |
| July 15, 2025 | 8.05 | 8.06 | 8.06 | 8.15 | 8.03 | 46,690 |
| July 14, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 8.04 | 40,347 |
| July 11, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 8.05 | 31,214 |
| July 10, 2025 | 8.17 | 8.05 | 8.05 | 8.17 | 8.05 | 37,008 |
| July 09, 2025 | 8.18 | 8.17 | 8.17 | 8.18 | 8.13 | 15,466 |
| July 08, 2025 | 8.19 | 8.17 | 8.17 | 8.19 | 8.14 | 28,374 |
| July 07, 2025 | 8.19 | 8.17 | 8.17 | 8.19 | 8.17 | 4,627 |