7.05
+0.06(+0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.53 | 6.99 | 6.99 | 6.99 | 6.5 | 12.67M |
| August 15, 2025 | 6.54 | 6.53 | 6.53 | 6.55 | 6.47 | 1.66M |
| August 14, 2025 | 6.49 | 6.53 | 6.53 | 6.56 | 6.49 | 2.03M |
| August 13, 2025 | 6.57 | 6.49 | 6.49 | 6.62 | 6.43 | 2.22M |
| August 12, 2025 | 6.41 | 6.49 | 6.49 | 6.58 | 6.41 | 2.11M |
| August 11, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.41 | 1.22M |
| August 08, 2025 | 6.43 | 6.45 | 6.45 | 6.47 | 6.41 | 609,910 |
| August 07, 2025 | 6.47 | 6.43 | 6.43 | 6.5 | 6.39 | 1.41M |
| August 06, 2025 | 6.41 | 6.46 | 6.46 | 6.52 | 6.4 | 2.01M |
| August 05, 2025 | 6.35 | 6.41 | 6.41 | 6.43 | 6.32 | 1.31M |
| August 04, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.15 | 1.45M |
| August 01, 2025 | 6.27 | 6.32 | 6.32 | 6.34 | 6.18 | 1.36M |
| July 31, 2025 | 6.47 | 6.36 | 6.36 | 6.47 | 6.32 | 1.62M |
| July 30, 2025 | 6.33 | 6.45 | 6.45 | 6.47 | 6.32 | 2.77M |
| July 29, 2025 | 6.42 | 6.29 | 6.29 | 6.46 | 6.28 | 1.96M |
| July 28, 2025 | 6.32 | 6.42 | 6.42 | 6.48 | 6.29 | 2.95M |
| July 25, 2025 | 6.28 | 6.33 | 6.33 | 6.39 | 6.28 | 922,621 |
| July 24, 2025 | 6.35 | 6.31 | 6.31 | 6.38 | 6.27 | 1.28M |
| July 23, 2025 | 6.22 | 6.35 | 6.35 | 6.38 | 6.22 | 2.31M |
| July 22, 2025 | 6.34 | 6.2 | 6.2 | 6.34 | 6.18 | 1.88M |
| July 21, 2025 | 6.29 | 6.33 | 6.33 | 6.42 | 6.29 | 2.84M |
| July 18, 2025 | 6.28 | 6.27 | 6.27 | 6.32 | 6.25 | 1.34M |
| July 17, 2025 | 6.16 | 6.25 | 6.25 | 6.27 | 6.16 | 2.03M |
| July 16, 2025 | 6.12 | 6.14 | 6.14 | 6.18 | 6.12 | 1.05M |
| July 15, 2025 | 6.12 | 6.17 | 6.17 | 6.25 | 6.12 | 1.86M |
| July 14, 2025 | 6.11 | 6.13 | 6.13 | 6.19 | 6.11 | 1.25M |
| July 11, 2025 | 6.12 | 6.13 | 6.13 | 6.18 | 6.11 | 969,230 |
| July 10, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 6.1 | 1.06M |
| July 09, 2025 | 6.13 | 6.13 | 6.13 | 6.18 | 6.12 | 560,489 |
| July 08, 2025 | 6.15 | 6.11 | 6.11 | 6.15 | 6.06 | 1.05M |
| July 07, 2025 | 6.18 | 6.13 | 6.13 | 6.18 | 6.08 | 705,057 |
| July 04, 2025 | 6.24 | 6.14 | 6.14 | 6.25 | 6.14 | 710,137 |
| July 03, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.15 | 1.43M |
| July 02, 2025 | 6.12 | 6.12 | 6.12 | 6.14 | 6.09 | 852,058 |
| July 01, 2025 | 6.1 | 6.12 | 6.12 | 6.22 | 6.1 | 1.02M |
| June 30, 2025 | 6.12 | 6.08 | 6.08 | 6.16 | 6.08 | 1.26M |
| June 27, 2025 | 6.09 | 6.15 | 6.15 | 6.16 | 6.06 | 1.76M |
| June 26, 2025 | 5.95 | 6.05 | 6.05 | 6.12 | 5.95 | 1.48M |
| June 25, 2025 | 5.95 | 5.93 | 5.93 | 6.01 | 5.92 | 1.26M |
| June 24, 2025 | 5.87 | 5.93 | 5.93 | 5.97 | 5.87 | 2.15M |
| June 23, 2025 | 5.75 | 5.81 | 5.81 | 5.86 | 5.68 | 2.84M |
| June 20, 2025 | 6.02 | 5.8 | 5.8 | 6.1 | 5.8 | 5.91M |
| June 19, 2025 | 6.11 | 6.02 | 6.02 | 6.11 | 6.01 | 3.19M |
| June 18, 2025 | 6.14 | 6.14 | 6.14 | 6.18 | 6.11 | 1.55M |
| June 17, 2025 | 6.19 | 6.14 | 6.14 | 6.21 | 6.1 | 1.47M |
| June 16, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.06 | 1.3M |
| June 13, 2025 | 6.26 | 6.14 | 6.14 | 6.26 | 6.1 | 4.2M |
| June 12, 2025 | 6.43 | 6.32 | 6.32 | 6.43 | 6.25 | 3.86M |
| June 11, 2025 | 6.57 | 6.46 | 6.46 | 6.57 | 6.43 | 1.79M |
| June 10, 2025 | 6.53 | 6.58 | 6.58 | 6.66 | 6.53 | 979,838 |
| June 09, 2025 | 6.65 | 6.52 | 6.52 | 6.65 | 6.47 | 1.63M |
| June 06, 2025 | 6.59 | 6.6 | 6.6 | 6.65 | 6.58 | 809,971 |
| June 05, 2025 | 6.57 | 6.58 | 6.58 | 6.67 | 6.57 | 955,346 |
| June 04, 2025 | 6.53 | 6.59 | 6.59 | 6.65 | 6.52 | 1.22M |
| June 03, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.5 | 1.61M |
| June 02, 2025 | 6.61 | 6.53 | 6.53 | 6.65 | 6.49 | 1.55M |
| May 29, 2025 | 6.81 | 6.66 | 6.66 | 6.82 | 6.65 | 1.42M |
| May 28, 2025 | 6.84 | 6.76 | 6.76 | 6.91 | 6.74 | 1.72M |
| May 27, 2025 | 6.79 | 6.8 | 6.8 | 6.92 | 6.79 | 1.53M |
| May 26, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.73 | 1.44M |