7.07
+0.02(+0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.05 | 66,937 |
| December 23, 2025 | 7.04 | 7.05 | 7.05 | 7.08 | 7.04 | 26,796 |
| December 22, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 7.02 | 23,084 |
| December 19, 2025 | 7.04 | 7.03 | 7.03 | 7.1 | 6.98 | 162,894 |
| December 18, 2025 | 7 | 7.03 | 7.03 | 7.04 | 7 | 56,464 |
| December 17, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 7.02 | 59,494 |
| December 16, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 7 | 197,641 |
| December 15, 2025 | 7.04 | 7.06 | 7.06 | 7.08 | 7 | 124,880 |
| December 12, 2025 | 7.08 | 7.04 | 7.04 | 7.08 | 7.03 | 120,457 |
| December 11, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 7.03 | 380,940 |
| December 10, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.96 | 23,601 |
| December 09, 2025 | 6.96 | 6.97 | 6.97 | 6.98 | 6.95 | 23,297 |
| December 08, 2025 | 6.96 | 6.96 | 6.96 | 6.99 | 6.94 | 52,666 |
| December 05, 2025 | 7.02 | 6.96 | 6.96 | 7.02 | 6.96 | 268,744 |
| December 04, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7 | 132,207 |
| December 03, 2025 | 7.04 | 7 | 7 | 7.1 | 6.98 | 303,229 |
| December 02, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 7 | 271,424 |
| December 01, 2025 | 6.99 | 7.03 | 7.03 | 7.03 | 6.99 | 272,390 |
| November 28, 2025 | 6.96 | 6.99 | 6.99 | 7.03 | 6.96 | 99,740 |
| November 27, 2025 | 6.97 | 6.98 | 6.98 | 7.01 | 6.97 | 596,969 |
| November 26, 2025 | 7.03 | 6.98 | 6.98 | 7.07 | 6.95 | 202,973 |
| November 25, 2025 | 6.97 | 6.98 | 6.98 | 6.98 | 6.95 | 24,305 |
| November 24, 2025 | 7 | 6.96 | 6.96 | 7 | 6.95 | 98,103 |
| November 21, 2025 | 7 | 6.99 | 6.99 | 7 | 6.96 | 38,832 |
| November 20, 2025 | 7.09 | 7 | 7 | 7.09 | 6.96 | 98,161 |
| November 19, 2025 | 7.03 | 7 | 7 | 7.03 | 6.94 | 56,210 |
| November 18, 2025 | 7.09 | 7.02 | 7.02 | 7.09 | 6.96 | 84,031 |
| November 17, 2025 | 7.18 | 7.09 | 7.09 | 7.18 | 7.07 | 66,502 |
| November 14, 2025 | 7.22 | 7.16 | 7.16 | 7.22 | 7.1 | 129,904 |
| November 13, 2025 | 7.11 | 7.2 | 7.2 | 7.22 | 7.01 | 95,658 |
| November 12, 2025 | 7.09 | 7.11 | 7.11 | 7.13 | 7.01 | 348,470 |
| November 11, 2025 | 7 | 7.02 | 7.02 | 7.05 | 7 | 80,406 |
| November 10, 2025 | 7.08 | 7 | 7 | 7.08 | 7 | 109,278 |
| November 07, 2025 | 7.1 | 7.09 | 7.09 | 7.1 | 7.05 | 68,397 |
| November 06, 2025 | 7.08 | 7.1 | 7.1 | 7.1 | 7.02 | 140,218 |
| November 05, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 6.93 | 199,771 |
| November 04, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 6.97 | 235,613 |
| November 03, 2025 | 7.16 | 7.02 | 7.02 | 7.16 | 7 | 414,186 |
| October 31, 2025 | 7.25 | 7.17 | 7.17 | 7.25 | 7.12 | 208,904 |
| October 30, 2025 | 7.27 | 7.25 | 7.25 | 7.27 | 7.21 | 122,305 |
| October 29, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.23 | 109,126 |
| October 28, 2025 | 7.32 | 7.28 | 7.28 | 7.32 | 7.25 | 118,435 |
| October 27, 2025 | 7.33 | 7.32 | 7.32 | 7.33 | 7.25 | 156,981 |
| October 23, 2025 | 7.35 | 7.33 | 7.33 | 7.35 | 7.29 | 148,281 |
| October 22, 2025 | 7.38 | 7.35 | 7.35 | 7.38 | 7.26 | 227,473 |
| October 21, 2025 | 7.38 | 7.34 | 7.34 | 7.38 | 7.31 | 97,351 |
| October 20, 2025 | 7.4 | 7.35 | 7.35 | 7.4 | 7.32 | 35,582 |
| October 17, 2025 | 7.31 | 7.35 | 7.35 | 7.37 | 7.28 | 130,112 |
| October 16, 2025 | 7.36 | 7.37 | 7.37 | 7.39 | 7.32 | 135,898 |
| October 15, 2025 | 7.51 | 7.36 | 7.36 | 7.51 | 7.36 | 81,652 |
| October 14, 2025 | 7.52 | 7.42 | 7.42 | 7.52 | 7.4 | 68,229 |
| October 13, 2025 | 7.3 | 7.49 | 7.49 | 7.49 | 7.3 | 114,101 |
| October 09, 2025 | 7.53 | 7.5 | 7.5 | 7.55 | 7.48 | 99,276 |
| October 08, 2025 | 7.5 | 7.52 | 7.52 | 7.52 | 7.47 | 31,761 |
| October 07, 2025 | 7.55 | 7.5 | 7.5 | 7.55 | 7.47 | 55,215 |
| October 03, 2025 | 7.55 | 7.5 | 7.5 | 7.55 | 7.47 | 39,423 |
| October 02, 2025 | 7.56 | 7.5 | 7.5 | 7.57 | 7.48 | 61,194 |
| October 01, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.46 | 55,573 |
| September 30, 2025 | 7.55 | 7.52 | 7.52 | 7.55 | 7.46 | 112,151 |
| September 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0 |