7.97
+0.07(+0.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8 | 7.9 | 7.9 | 8.17 | 7.87 | 357,396 |
| August 15, 2025 | 8.39 | 8.08 | 8.08 | 8.44 | 8.08 | 96,494 |
| August 14, 2025 | 8.25 | 8.21 | 8.21 | 8.35 | 7.84 | 88,466 |
| August 13, 2025 | 8.33 | 8.29 | 8.29 | 8.44 | 8.18 | 87,042 |
| August 12, 2025 | 8.15 | 8.31 | 8.31 | 8.45 | 8.15 | 76,872 |
| August 11, 2025 | 8.05 | 8.15 | 8.15 | 8.18 | 8.05 | 9,321 |
| August 08, 2025 | 8.05 | 8.2 | 8.2 | 8.25 | 8.05 | 44,714 |
| August 07, 2025 | 8.3 | 8.14 | 8.14 | 8.3 | 8.08 | 51,054 |
| August 06, 2025 | 8.4 | 8.28 | 8.28 | 8.4 | 8.25 | 41,712 |
| August 05, 2025 | 8.37 | 8.26 | 8.26 | 8.6 | 8.26 | 60,094 |
| August 04, 2025 | 8.04 | 8.37 | 8.37 | 8.4 | 8 | 75,749 |
| August 01, 2025 | 8.01 | 8.05 | 8.05 | 8.07 | 7.89 | 53,007 |
| July 31, 2025 | 8.33 | 8.06 | 8.06 | 8.33 | 8.05 | 64,444 |
| July 30, 2025 | 8.09 | 8.33 | 8.33 | 8.34 | 8.09 | 66,418 |
| July 29, 2025 | 8.17 | 8.09 | 8.09 | 8.18 | 8.03 | 62,051 |
| July 28, 2025 | 8.41 | 8.33 | 8.33 | 8.51 | 8.18 | 115,845 |
| July 25, 2025 | 8.56 | 8.6 | 8.6 | 8.64 | 8.51 | 43,524 |
| July 24, 2025 | 8.88 | 8.59 | 8.59 | 8.88 | 8.48 | 41,760 |
| July 23, 2025 | 8.5 | 8.48 | 8.48 | 8.6 | 8.4 | 42,823 |
| July 22, 2025 | 8.84 | 8.65 | 8.65 | 8.9 | 8.51 | 85,413 |
| July 21, 2025 | 9.07 | 8.84 | 8.84 | 9.1 | 8.56 | 124,322 |
| July 18, 2025 | 8.66 | 8.93 | 8.93 | 8.93 | 8.43 | 129,040 |
| July 17, 2025 | 8.65 | 8.43 | 8.43 | 8.65 | 8.29 | 30,986 |
| July 16, 2025 | 8.39 | 8.37 | 8.37 | 8.66 | 8.27 | 56,268 |
| July 15, 2025 | 8.58 | 8.39 | 8.39 | 8.58 | 8.37 | 62,609 |
| July 14, 2025 | 8.53 | 8.58 | 8.58 | 8.8 | 8.03 | 94,635 |
| July 11, 2025 | 8.77 | 8.58 | 8.58 | 9.05 | 8.58 | 120,684 |
| July 10, 2025 | 8.91 | 8.8 | 8.8 | 8.95 | 8.6 | 143,927 |
| July 09, 2025 | 8.88 | 8.91 | 8.91 | 9.05 | 8.88 | 116,204 |
| July 08, 2025 | 9.38 | 9.37 | 9.37 | 9.75 | 8.74 | 252,783 |
| July 07, 2025 | 9.04 | 9.41 | 9.41 | 9.89 | 8.82 | 501,868 |
| July 04, 2025 | 8.59 | 9.07 | 9.07 | 9.07 | 8.25 | 670,577 |
| July 03, 2025 | 7.64 | 8.25 | 8.25 | 8.25 | 7.59 | 200,244 |
| July 02, 2025 | 7.53 | 7.5 | 7.5 | 7.62 | 7.5 | 51,151 |
| July 01, 2025 | 7.69 | 7.51 | 7.51 | 7.69 | 7.45 | 41,744 |
| June 30, 2025 | 7.5 | 7.52 | 7.52 | 7.59 | 7.5 | 11,210 |
| June 27, 2025 | 7.66 | 7.65 | 7.65 | 7.66 | 7.51 | 13,881 |
| June 26, 2025 | 7.67 | 7.66 | 7.66 | 7.74 | 7.56 | 45,367 |
| June 25, 2025 | 7.66 | 7.67 | 7.67 | 7.67 | 7.6 | 14,061 |
| June 24, 2025 | 7.67 | 7.67 | 7.67 | 7.7 | 7.5 | 36,605 |
| June 23, 2025 | 7.73 | 7.62 | 7.62 | 7.73 | 7.46 | 12,584 |
| June 20, 2025 | 7.62 | 7.61 | 7.61 | 7.64 | 7.6 | 16,280 |
| June 19, 2025 | 7.8 | 7.64 | 7.64 | 7.95 | 7.61 | 60,000 |
| June 18, 2025 | 7.82 | 7.8 | 7.8 | 7.83 | 7.78 | 25,796 |
| June 17, 2025 | 7.65 | 7.82 | 7.82 | 7.82 | 7.57 | 30,055 |
| June 16, 2025 | 7.9 | 7.84 | 7.84 | 7.9 | 7.7 | 35,471 |
| June 13, 2025 | 7.9 | 7.95 | 7.95 | 7.99 | 7.83 | 59,040 |
| June 12, 2025 | 7.92 | 7.9 | 7.9 | 7.95 | 7.88 | 25,426 |
| June 11, 2025 | 8.04 | 7.92 | 7.92 | 8.04 | 7.9 | 21,001 |
| June 10, 2025 | 7.81 | 8.03 | 8.03 | 8.05 | 7.81 | 38,804 |
| June 09, 2025 | 8 | 7.97 | 7.97 | 8 | 7.82 | 68,535 |
| June 06, 2025 | 7.89 | 7.8 | 7.8 | 7.89 | 7.64 | 87,339 |
| June 05, 2025 | 7.92 | 7.97 | 7.97 | 8.25 | 7.92 | 24,790 |
| June 04, 2025 | 7.59 | 8 | 8 | 8.1 | 7.59 | 204,404 |
| June 03, 2025 | 7.95 | 7.66 | 7.66 | 7.95 | 7.36 | 127,596 |
| June 02, 2025 | 7.61 | 7.5 | 7.5 | 7.81 | 7.37 | 85,043 |
| May 29, 2025 | 7.9 | 7.88 | 7.88 | 8.15 | 7.7 | 70,071 |
| May 28, 2025 | 8.6 | 7.94 | 7.94 | 8.6 | 7.94 | 193,662 |
| May 27, 2025 | 8.83 | 8.62 | 8.62 | 9.14 | 8.6 | 102,614 |
| May 26, 2025 | 9 | 8.88 | 8.88 | 9 | 8.88 | 89,110 |
