7.48
-0.01(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.5 | 7.48 | 7.48 | 7.5 | 7.48 | 41,001 |
| December 23, 2025 | 7.72 | 7.49 | 7.49 | 7.72 | 7.49 | 25,664 |
| December 22, 2025 | 7.55 | 7.67 | 7.67 | 7.67 | 7.52 | 45,197 |
| December 19, 2025 | 7.46 | 7.6 | 7.6 | 7.64 | 7.46 | 28,012 |
| December 18, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.46 | 43,085 |
| December 17, 2025 | 7.54 | 7.49 | 7.49 | 7.54 | 7.47 | 23,754 |
| December 16, 2025 | 7.39 | 7.46 | 7.46 | 7.59 | 7.39 | 102,186 |
| December 15, 2025 | 7.44 | 7.59 | 7.59 | 7.69 | 7.41 | 134,211 |
| December 12, 2025 | 7.6 | 7.6 | 7.6 | 7.72 | 7.6 | 36,511 |
| December 11, 2025 | 7.58 | 7.66 | 7.66 | 7.8 | 7.58 | 65,269 |
| December 10, 2025 | 7.49 | 7.48 | 7.48 | 7.52 | 7.48 | 30,012 |
| December 09, 2025 | 7.5 | 7.49 | 7.49 | 7.5 | 7.46 | 20,176 |
| December 08, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.5 | 37,759 |
| December 05, 2025 | 7.51 | 7.59 | 7.59 | 7.59 | 7.5 | 32,618 |
| December 04, 2025 | 7.67 | 7.59 | 7.59 | 7.67 | 7.46 | 38,286 |
| December 03, 2025 | 7.65 | 7.61 | 7.61 | 7.67 | 7.53 | 92,262 |
| December 02, 2025 | 7.69 | 7.65 | 7.65 | 7.69 | 7.58 | 11,048 |
| December 01, 2025 | 7.66 | 7.68 | 7.68 | 7.68 | 7.58 | 23,200 |
| November 28, 2025 | 7.73 | 7.68 | 7.68 | 7.73 | 7.66 | 11,065 |
| November 27, 2025 | 7.7 | 7.72 | 7.72 | 7.77 | 7.7 | 21,040 |
| November 26, 2025 | 7.67 | 7.7 | 7.7 | 7.74 | 7.65 | 48,304 |
| November 25, 2025 | 7.7 | 7.69 | 7.69 | 7.73 | 7.65 | 35,025 |
| November 24, 2025 | 7.65 | 7.65 | 7.65 | 7.76 | 7.65 | 35,002 |
| November 21, 2025 | 7.7 | 7.65 | 7.65 | 7.79 | 7.58 | 72,185 |
| November 20, 2025 | 7.92 | 7.89 | 7.89 | 7.97 | 7.8 | 40,103 |
| November 19, 2025 | 7.8 | 7.92 | 7.92 | 7.95 | 7.74 | 22,921 |
| November 18, 2025 | 7.83 | 7.88 | 7.88 | 7.93 | 7.81 | 56,144 |
| November 17, 2025 | 8 | 7.96 | 7.96 | 8.06 | 7.96 | 58,856 |
| November 14, 2025 | 7.95 | 8.07 | 8.07 | 8.13 | 7.92 | 35,452 |
| November 13, 2025 | 8.13 | 8.08 | 8.08 | 8.13 | 7.97 | 95,369 |
| November 12, 2025 | 7.98 | 7.87 | 7.87 | 8.04 | 7.79 | 176,035 |
| November 11, 2025 | 7.65 | 8.2 | 8.2 | 8.25 | 7.65 | 412,180 |
| November 10, 2025 | 7.5 | 7.5 | 7.5 | 7.52 | 7.5 | 15,104 |
| November 07, 2025 | 7.56 | 7.5 | 7.5 | 7.56 | 7.45 | 45,003 |
| November 06, 2025 | 7.51 | 7.51 | 7.51 | 7.64 | 7.51 | 53,616 |
| November 05, 2025 | 7.53 | 7.55 | 7.55 | 7.57 | 7.52 | 16,095 |
| November 04, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.4 | 73,842 |
| November 03, 2025 | 7.7 | 7.65 | 7.65 | 7.71 | 7.61 | 48,363 |
| October 31, 2025 | 7.77 | 7.7 | 7.7 | 7.92 | 7.66 | 29,229 |
| October 30, 2025 | 7.64 | 7.77 | 7.77 | 7.78 | 7.61 | 33,113 |
| October 29, 2025 | 7.85 | 7.78 | 7.78 | 7.9 | 7.74 | 28,034 |
| October 28, 2025 | 7.71 | 7.9 | 7.9 | 7.98 | 7.71 | 49,591 |
| October 27, 2025 | 7.82 | 7.85 | 7.85 | 7.99 | 7.8 | 54,857 |
| October 23, 2025 | 7.83 | 7.9 | 7.9 | 7.99 | 7.82 | 91,087 |
| October 22, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1,823 |
| October 21, 2025 | 7.92 | 7.91 | 7.91 | 7.92 | 7.88 | 34,367 |
| October 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.85 | 71,950 |
| October 17, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.92 | 72,472 |
| October 16, 2025 | 8.26 | 8.01 | 8.01 | 8.26 | 8 | 83,582 |
| October 15, 2025 | 8.08 | 8.13 | 8.13 | 8.24 | 8.06 | 52,331 |
| October 14, 2025 | 8.2 | 8.14 | 8.14 | 8.2 | 8.08 | 50,720 |
| October 13, 2025 | 8.2 | 8.07 | 8.07 | 8.2 | 8 | 56,229 |
| October 09, 2025 | 8.3 | 8.24 | 8.24 | 8.42 | 8.19 | 55,867 |
| October 08, 2025 | 8.1 | 8.25 | 8.25 | 8.31 | 8.1 | 63,723 |
| October 07, 2025 | 8.2 | 8.19 | 8.19 | 8.27 | 8.15 | 78,048 |
| October 03, 2025 | 8.14 | 8.25 | 8.25 | 8.25 | 8.1 | 26,939 |
| October 02, 2025 | 8.27 | 8.15 | 8.15 | 8.4 | 8.15 | 40,843 |
| October 01, 2025 | 8.3 | 8.3 | 8.3 | 8.41 | 8.28 | 124,923 |
| September 30, 2025 | 8.31 | 8.3 | 8.3 | 8.49 | 8.3 | 81,765 |
| September 29, 2025 | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0 |