8.16
+0.05(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 7.8 | 7.76 | 7.76 | 7.8 | 7.7 | 399,317 |
| July 23, 2025 | 7.69 | 7.77 | 7.77 | 7.8 | 7.69 | 460,578 |
| July 22, 2025 | 7.81 | 7.69 | 7.69 | 7.81 | 7.68 | 338,490 |
| July 21, 2025 | 7.76 | 7.76 | 7.76 | 7.82 | 7.74 | 328,122 |
| July 18, 2025 | 7.7 | 7.76 | 7.76 | 7.76 | 7.7 | 472,459 |
| July 17, 2025 | 7.65 | 7.7 | 7.7 | 7.72 | 7.64 | 708,355 |
| July 16, 2025 | 7.61 | 7.65 | 7.65 | 7.69 | 7.6 | 527,714 |
| July 15, 2025 | 7.68 | 7.65 | 7.65 | 7.68 | 7.61 | 499,302 |
| July 14, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.58 | 258,940 |
| July 11, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.52 | 415,366 |
| July 10, 2025 | 7.53 | 7.53 | 7.53 | 7.55 | 7.49 | 251,543 |
| July 09, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.5 | 293,961 |
| July 08, 2025 | 7.59 | 7.48 | 7.48 | 7.59 | 7.47 | 432,046 |
| July 07, 2025 | 7.59 | 7.57 | 7.57 | 7.62 | 7.51 | 220,526 |
| July 04, 2025 | 7.64 | 7.6 | 7.6 | 7.68 | 7.56 | 399,759 |
| July 03, 2025 | 7.6 | 7.67 | 7.67 | 7.68 | 7.6 | 558,292 |
| July 02, 2025 | 7.52 | 7.6 | 7.6 | 7.6 | 7.5 | 245,298 |
| July 01, 2025 | 7.51 | 7.54 | 7.54 | 7.63 | 7.51 | 396,596 |
| June 30, 2025 | 7.58 | 7.5 | 7.5 | 7.59 | 7.46 | 384,971 |
| June 27, 2025 | 7.55 | 7.58 | 7.58 | 7.61 | 7.52 | 522,057 |
| June 26, 2025 | 7.51 | 7.52 | 7.52 | 7.59 | 7.47 | 698,426 |
| June 25, 2025 | 7.45 | 7.46 | 7.46 | 7.49 | 7.44 | 503,357 |
| June 24, 2025 | 7.43 | 7.44 | 7.44 | 7.53 | 7.39 | 1.56M |
| June 23, 2025 | 7.45 | 7.37 | 7.37 | 7.45 | 7.31 | 1.04M |
| June 20, 2025 | 7.71 | 7.47 | 7.47 | 7.71 | 7.47 | 3.95M |
| June 19, 2025 | 7.83 | 7.7 | 7.7 | 7.84 | 7.7 | 1.27M |
| June 18, 2025 | 7.8 | 7.83 | 7.83 | 7.83 | 7.79 | 641,574 |
| June 17, 2025 | 7.83 | 7.8 | 7.8 | 7.84 | 7.78 | 1.12M |
| June 16, 2025 | 7.77 | 7.77 | 7.77 | 7.81 | 7.76 | 652,379 |
| June 13, 2025 | 7.81 | 7.77 | 7.77 | 7.84 | 7.77 | 1.15M |
| June 12, 2025 | 7.9 | 7.86 | 7.86 | 7.9 | 7.82 | 420,523 |
| June 11, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.83 | 454,168 |
| June 10, 2025 | 7.8 | 7.87 | 7.87 | 7.88 | 7.79 | 599,620 |
| June 09, 2025 | 7.89 | 7.79 | 7.79 | 7.89 | 7.78 | 536,862 |
| June 06, 2025 | 7.8 | 7.83 | 7.83 | 7.88 | 7.8 | 299,391 |
| June 05, 2025 | 7.81 | 7.84 | 7.84 | 7.88 | 7.8 | 457,054 |
| June 04, 2025 | 7.76 | 7.8 | 7.8 | 7.88 | 7.76 | 895,290 |
| June 03, 2025 | 7.81 | 7.74 | 7.74 | 7.82 | 7.72 | 918,835 |
| June 02, 2025 | 7.89 | 7.8 | 7.8 | 7.91 | 7.77 | 1.01M |
| May 29, 2025 | 8.02 | 7.92 | 7.92 | 8.05 | 7.91 | 1.48M |
| May 28, 2025 | 8.11 | 8.02 | 8.02 | 8.12 | 8.01 | 805,035 |
| May 27, 2025 | 8.11 | 8.08 | 8.08 | 8.2 | 8.07 | 1.1M |
| May 26, 2025 | 8.11 | 8.09 | 8.09 | 8.12 | 8.08 | 504,443 |