8.23
-0.02(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.26 | 8.23 | 8.23 | 8.27 | 8.18 | 632,277 |
| December 04, 2025 | 8.36 | 8.25 | 8.25 | 8.37 | 8.25 | 989,945 |
| December 03, 2025 | 8.37 | 8.36 | 8.36 | 8.38 | 8.3 | 1.15M |
| December 02, 2025 | 8.27 | 8.33 | 8.33 | 8.41 | 8.27 | 1.79M |
| December 01, 2025 | 8.23 | 8.28 | 8.28 | 8.31 | 8.23 | 751,115 |
| November 28, 2025 | 8.15 | 8.22 | 8.22 | 8.3 | 8.15 | 714,203 |
| November 27, 2025 | 8.16 | 8.15 | 8.15 | 8.22 | 8.1 | 711,489 |
| November 26, 2025 | 8.13 | 8.16 | 8.16 | 8.21 | 8.12 | 348,176 |
| November 25, 2025 | 8.15 | 8.14 | 8.14 | 8.19 | 8.11 | 704,223 |
| November 24, 2025 | 8.15 | 8.15 | 8.15 | 8.19 | 8.11 | 656,472 |
| November 21, 2025 | 8.17 | 8.11 | 8.11 | 8.24 | 8.07 | 1.04M |
| November 20, 2025 | 8.14 | 8.17 | 8.17 | 8.27 | 8.14 | 827,172 |
| November 19, 2025 | 8.16 | 8.12 | 8.12 | 8.17 | 8.07 | 1.15M |
| November 18, 2025 | 8.25 | 8.17 | 8.17 | 8.25 | 8.15 | 897,636 |
| November 17, 2025 | 8.45 | 8.27 | 8.27 | 8.45 | 8.21 | 2.08M |
| November 14, 2025 | 8.39 | 8.37 | 8.37 | 8.43 | 8.36 | 2.05M |
| November 13, 2025 | 8.47 | 8.44 | 8.44 | 8.49 | 8.4 | 1.71M |
| November 12, 2025 | 8.32 | 8.43 | 8.43 | 8.48 | 8.32 | 1.74M |
| November 11, 2025 | 8.32 | 8.31 | 8.31 | 8.38 | 8.31 | 1.31M |
| November 10, 2025 | 8.37 | 8.35 | 8.35 | 8.48 | 8.34 | 1.42M |
| November 07, 2025 | 8.48 | 8.35 | 8.35 | 8.52 | 8.35 | 2.42M |
| November 06, 2025 | 8.25 | 8.48 | 8.48 | 8.49 | 8.25 | 3.3M |
| November 05, 2025 | 8.28 | 8.25 | 8.25 | 8.28 | 8.17 | 1.7M |
| November 04, 2025 | 8.29 | 8.32 | 8.32 | 8.33 | 8.22 | 1.67M |
| November 03, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.18 | 1.58M |
| October 31, 2025 | 8.25 | 8.2 | 8.2 | 8.25 | 8.19 | 994,534 |
| October 30, 2025 | 8.31 | 8.25 | 8.25 | 8.31 | 8.2 | 1.04M |
| October 29, 2025 | 8.32 | 8.3 | 8.3 | 8.32 | 8.23 | 1.2M |
| October 28, 2025 | 8.33 | 8.26 | 8.26 | 8.33 | 8.23 | 951,381 |
| October 27, 2025 | 8.36 | 8.33 | 8.33 | 8.37 | 8.29 | 2.1M |
| October 23, 2025 | 8.32 | 8.28 | 8.28 | 8.38 | 8.28 | 957,742 |
| October 22, 2025 | 8.23 | 8.32 | 8.32 | 8.35 | 8.23 | 2.1M |
| October 21, 2025 | 8.25 | 8.21 | 8.21 | 8.29 | 8.21 | 924,766 |
| October 20, 2025 | 8.26 | 8.23 | 8.23 | 8.29 | 8.19 | 1.4M |
| October 17, 2025 | 8.3 | 8.26 | 8.26 | 8.4 | 8.26 | 2.13M |
| October 16, 2025 | 8.37 | 8.27 | 8.27 | 8.37 | 8.25 | 2.19M |
| October 15, 2025 | 8.28 | 8.34 | 8.34 | 8.37 | 8.17 | 2.56M |
| October 14, 2025 | 8.3 | 8.22 | 8.22 | 8.42 | 8.18 | 5.28M |
| October 13, 2025 | 7.98 | 8.21 | 8.21 | 8.21 | 7.94 | 3.28M |
| October 09, 2025 | 7.89 | 7.9 | 7.9 | 7.97 | 7.87 | 1.16M |
| October 08, 2025 | 7.84 | 7.89 | 7.89 | 7.9 | 7.8 | 554,925 |
| October 07, 2025 | 7.87 | 7.83 | 7.83 | 7.92 | 7.83 | 806,927 |
| October 03, 2025 | 7.93 | 7.85 | 7.85 | 7.93 | 7.83 | 772,211 |
| October 02, 2025 | 7.92 | 7.9 | 7.9 | 7.95 | 7.88 | 799,676 |
| October 01, 2025 | 7.94 | 7.91 | 7.91 | 7.96 | 7.87 | 763,454 |
| September 30, 2025 | 8 | 7.94 | 7.94 | 8.05 | 7.91 | 1.5M |
| September 26, 2025 | 7.85 | 7.91 | 7.91 | 7.99 | 7.85 | 2.64M |
| September 25, 2025 | 7.8 | 7.85 | 7.85 | 7.93 | 7.8 | 1.35M |
| September 24, 2025 | 7.8 | 7.8 | 7.8 | 7.85 | 7.79 | 579,935 |
| September 23, 2025 | 7.8 | 7.79 | 7.79 | 7.82 | 7.77 | 598,600 |
| September 22, 2025 | 7.82 | 7.8 | 7.8 | 7.83 | 7.77 | 1.1M |
| September 19, 2025 | 7.8 | 7.82 | 7.82 | 7.86 | 7.76 | 721,008 |
| September 18, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.77 | 509,629 |
| September 17, 2025 | 7.72 | 7.78 | 7.78 | 7.84 | 7.72 | 695,584 |
| September 16, 2025 | 7.72 | 7.72 | 7.72 | 7.77 | 7.7 | 606,456 |
| September 15, 2025 | 7.8 | 7.71 | 7.71 | 7.8 | 7.7 | 965,161 |
| September 12, 2025 | 7.79 | 7.8 | 7.8 | 7.82 | 7.75 | 1.09M |
| September 11, 2025 | 7.93 | 7.76 | 7.76 | 7.93 | 7.75 | 1.29M |
| September 10, 2025 | 7.98 | 7.9 | 7.9 | 7.98 | 7.88 | 1.02M |
| September 09, 2025 | 7.82 | 7.9 | 7.9 | 7.91 | 7.82 | 1.24M |