8.21
-0.02(-0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 7.8 | 7.77 | 7.77 | 7.83 | 7.76 | 882,950 |
| September 05, 2025 | 7.85 | 7.81 | 7.81 | 7.88 | 7.79 | 438,116 |
| September 04, 2025 | 7.79 | 7.83 | 7.83 | 7.86 | 7.78 | 563,716 |
| September 03, 2025 | 7.78 | 7.79 | 7.79 | 7.8 | 7.77 | 604,305 |
| September 02, 2025 | 7.78 | 7.8 | 7.8 | 7.83 | 7.76 | 610,190 |
| September 01, 2025 | 7.86 | 7.81 | 7.81 | 7.87 | 7.8 | 748,591 |
| August 29, 2025 | 7.88 | 7.87 | 7.87 | 7.94 | 7.86 | 599,957 |
| August 28, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.84 | 740,100 |
| August 27, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.86 | 479,238 |
| August 26, 2025 | 7.89 | 7.89 | 7.89 | 7.92 | 7.87 | 795,269 |
| August 25, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.89 | 737,344 |
| August 22, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.88 | 1.02M |
| August 21, 2025 | 7.92 | 7.95 | 7.95 | 7.98 | 7.85 | 1.89M |
| August 20, 2025 | 8.16 | 8.06 | 7.85 | 8.17 | 8.06 | 1.93M |
| August 19, 2025 | 8.15 | 8.15 | 8.15 | 8.19 | 8.13 | 1.24M |
| August 18, 2025 | 8.05 | 8.11 | 8.11 | 8.16 | 8.05 | 2.54M |
| August 15, 2025 | 8.04 | 8.03 | 8.03 | 8.05 | 7.99 | 886,075 |
| August 14, 2025 | 8.05 | 8.04 | 8.04 | 8.08 | 8.01 | 911,539 |
| August 13, 2025 | 8.04 | 8 | 8 | 8.07 | 7.97 | 1.13M |
| August 12, 2025 | 7.9 | 8 | 8 | 8.03 | 7.89 | 1.47M |
| August 11, 2025 | 7.88 | 7.92 | 7.92 | 7.98 | 7.85 | 502,469 |
| August 08, 2025 | 7.87 | 7.89 | 7.89 | 7.96 | 7.87 | 912,600 |
| August 07, 2025 | 7.85 | 7.85 | 7.85 | 7.88 | 7.83 | 640,721 |
| August 06, 2025 | 7.77 | 7.8 | 7.8 | 7.83 | 7.77 | 456,256 |
| August 05, 2025 | 7.78 | 7.77 | 7.77 | 7.85 | 7.76 | 2.19M |
| August 04, 2025 | 7.76 | 7.78 | 7.78 | 7.82 | 7.67 | 690,833 |
| August 01, 2025 | 7.75 | 7.8 | 7.8 | 7.82 | 7.71 | 511,369 |
| July 31, 2025 | 7.88 | 7.8 | 7.8 | 7.88 | 7.8 | 464,575 |
| July 30, 2025 | 7.77 | 7.86 | 7.86 | 7.89 | 7.75 | 1.18M |
| July 29, 2025 | 7.77 | 7.77 | 7.77 | 7.84 | 7.75 | 598,035 |
| July 28, 2025 | 7.79 | 7.8 | 7.8 | 7.81 | 7.74 | 580,332 |
| July 25, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.71 | 444,825 |