7.50
-0.01(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 8.5 | 8.3 | 8.3 | 8.5 | 8.27 | 95,523 |
| September 25, 2025 | 8.38 | 8.47 | 8.47 | 8.5 | 8.38 | 42,616 |
| September 24, 2025 | 8.56 | 8.38 | 8.38 | 8.56 | 8.26 | 134,292 |
| September 23, 2025 | 8.93 | 8.42 | 8.42 | 8.93 | 8.4 | 135,533 |
| September 22, 2025 | 8.3 | 8.36 | 8.36 | 8.5 | 8.3 | 140,555 |
| September 19, 2025 | 8.28 | 8.38 | 8.38 | 8.41 | 8.22 | 87,333 |
| September 18, 2025 | 8.4 | 8.32 | 8.32 | 8.45 | 8.22 | 147,623 |
| September 17, 2025 | 8.27 | 8.41 | 8.41 | 8.51 | 8.22 | 114,568 |
| September 16, 2025 | 8.54 | 8.27 | 8.27 | 8.54 | 8.21 | 76,855 |
| September 15, 2025 | 8.44 | 8.34 | 8.34 | 8.44 | 8.08 | 184,307 |
| September 12, 2025 | 8.8 | 8.5 | 8.5 | 9.08 | 8.45 | 666,011 |
| September 11, 2025 | 7.9 | 8.63 | 8.63 | 8.63 | 7.88 | 703,076 |
| September 10, 2025 | 7.66 | 7.85 | 7.85 | 7.86 | 7.64 | 146,427 |
| September 09, 2025 | 8 | 7.87 | 7.87 | 8 | 7.8 | 148,846 |
| September 08, 2025 | 7.88 | 8 | 8 | 8.09 | 7.81 | 101,010 |
| September 05, 2025 | 8.14 | 7.95 | 7.95 | 8.14 | 7.87 | 77,338 |
| September 04, 2025 | 7.85 | 7.96 | 7.96 | 7.96 | 7.78 | 102,594 |
| September 03, 2025 | 7.52 | 7.72 | 7.72 | 7.72 | 7.52 | 50,697 |
| September 02, 2025 | 7.6 | 7.59 | 7.59 | 7.64 | 7.5 | 102,198 |
| September 01, 2025 | 7.8 | 7.6 | 7.6 | 7.83 | 7.51 | 52,303 |
| August 29, 2025 | 7.61 | 7.6 | 7.6 | 7.62 | 7.56 | 73,919 |
| August 28, 2025 | 8.1 | 7.61 | 7.61 | 8.1 | 7.6 | 109,040 |
| August 27, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.61 | 41,807 |
| August 26, 2025 | 7.41 | 7.61 | 7.61 | 7.78 | 7.4 | 152,130 |
| August 25, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.52 | 137,901 |
| August 22, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.75 | 76,447 |
| August 21, 2025 | 8.02 | 7.85 | 7.85 | 8.02 | 7.81 | 38,089 |
| August 20, 2025 | 8.05 | 7.83 | 7.83 | 8.05 | 7.66 | 181,327 |
| August 19, 2025 | 7.94 | 7.92 | 7.92 | 8.16 | 7.84 | 128,194 |
| 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 |