7.36
+0.05(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.3 | 7.31 | 7.31 | 7.41 | 7.29 | 260,092 |
| December 03, 2025 | 7.4 | 7.37 | 7.37 | 7.42 | 7.33 | 148,038 |
| December 02, 2025 | 7.12 | 7.35 | 7.35 | 7.4 | 7.12 | 323,040 |
| December 01, 2025 | 6.91 | 7.3 | 7.3 | 7.38 | 6.91 | 213,755 |
| November 28, 2025 | 7.22 | 7.25 | 7.25 | 7.26 | 7.21 | 125,851 |
| November 27, 2025 | 7.15 | 7.18 | 7.18 | 7.18 | 7.12 | 140,283 |
| November 26, 2025 | 7.09 | 7.13 | 7.13 | 7.3 | 7.09 | 371,085 |
| November 25, 2025 | 7.1 | 7.11 | 7.11 | 7.11 | 7.03 | 109,445 |
| November 24, 2025 | 7.01 | 7.09 | 7.09 | 7.1 | 7 | 119,255 |
| November 21, 2025 | 7.07 | 7.05 | 7.05 | 7.1 | 7 | 204,796 |
| November 20, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 7.01 | 156,966 |
| November 19, 2025 | 7.14 | 7.02 | 7.02 | 7.14 | 7.01 | 108,838 |
| November 18, 2025 | 7.09 | 7.07 | 7.07 | 7.09 | 7.02 | 298,760 |
| November 17, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.11 | 102,519 |
| November 14, 2025 | 7.14 | 7.15 | 7.15 | 7.18 | 7.12 | 99,988 |
| November 13, 2025 | 7.19 | 7.15 | 7.15 | 7.19 | 7.13 | 173,126 |
| November 12, 2025 | 7.24 | 7.11 | 7.11 | 7.24 | 7.04 | 147,790 |
| November 11, 2025 | 7.07 | 7.12 | 7.12 | 7.16 | 7.07 | 148,032 |
| November 10, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.08 | 110,836 |
| November 07, 2025 | 7.2 | 7.2 | 7.2 | 7.27 | 7.18 | 98,503 |
| November 06, 2025 | 7.13 | 7.29 | 7.29 | 7.39 | 7.13 | 228,083 |
| November 05, 2025 | 7.07 | 7.12 | 7.12 | 7.12 | 7.01 | 149,987 |
| November 04, 2025 | 7.18 | 7.11 | 7.11 | 7.19 | 7.1 | 253,553 |
| November 03, 2025 | 7.23 | 7.18 | 7.18 | 7.27 | 7.16 | 219,357 |
| October 31, 2025 | 7.33 | 7.27 | 7.27 | 7.37 | 7.23 | 187,006 |
| October 30, 2025 | 7.33 | 7.31 | 7.31 | 7.33 | 7.29 | 103,780 |
| October 29, 2025 | 7.4 | 7.36 | 7.36 | 7.4 | 7.34 | 125,194 |
| October 28, 2025 | 7.44 | 7.33 | 7.33 | 7.44 | 7.33 | 204,977 |
| October 27, 2025 | 7.4 | 7.39 | 7.39 | 7.45 | 7.37 | 183,144 |
| October 23, 2025 | 7.47 | 7.42 | 7.42 | 7.49 | 7.42 | 178,180 |
| October 22, 2025 | 7.45 | 7.47 | 7.47 | 7.57 | 7.43 | 251,910 |
| October 21, 2025 | 7.57 | 7.46 | 7.46 | 7.57 | 7.46 | 211,459 |
| October 20, 2025 | 7.59 | 7.57 | 7.57 | 7.59 | 7.46 | 168,650 |
| October 17, 2025 | 7.49 | 7.59 | 7.59 | 7.63 | 7.48 | 220,690 |
| October 16, 2025 | 7.47 | 7.53 | 7.53 | 7.6 | 7.47 | 100,713 |
| October 15, 2025 | 7.61 | 7.51 | 7.51 | 7.66 | 7.5 | 305,952 |
| October 14, 2025 | 7.7 | 7.65 | 7.65 | 7.78 | 7.65 | 226,542 |
| October 13, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.61 | 179,151 |
| October 09, 2025 | 7.8 | 7.87 | 7.87 | 7.93 | 7.8 | 215,010 |
| October 08, 2025 | 7.89 | 7.83 | 7.83 | 7.89 | 7.79 | 207,461 |
| October 07, 2025 | 7.81 | 7.83 | 7.83 | 7.91 | 7.81 | 242,624 |
| October 03, 2025 | 8.03 | 7.87 | 7.87 | 8.03 | 7.87 | 124,691 |
| October 02, 2025 | 7.99 | 7.96 | 7.96 | 8 | 7.95 | 126,310 |
| October 01, 2025 | 8.24 | 8.02 | 8.02 | 8.24 | 7.8 | 207,050 |
| September 30, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.05 | 217,210 |
| September 29, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0 |
| September 26, 2025 | 8.18 | 8.12 | 8.12 | 8.18 | 8.03 | 416,928 |
| September 25, 2025 | 7.86 | 8.07 | 8.07 | 8.2 | 7.86 | 436,441 |
| September 24, 2025 | 7.76 | 7.75 | 7.75 | 7.8 | 7.71 | 127,384 |
| September 23, 2025 | 7.99 | 7.76 | 7.76 | 7.99 | 7.7 | 179,682 |
| September 22, 2025 | 7.83 | 7.8 | 7.8 | 7.85 | 7.8 | 87,452 |
| September 19, 2025 | 7.8 | 7.81 | 7.81 | 7.88 | 7.78 | 105,617 |
| September 18, 2025 | 7.82 | 7.81 | 7.81 | 7.88 | 7.8 | 202,754 |
| September 17, 2025 | 7.87 | 7.82 | 7.82 | 7.88 | 7.81 | 144,292 |
| September 16, 2025 | 7.87 | 7.79 | 7.79 | 7.88 | 7.78 | 198,734 |
| September 15, 2025 | 7.86 | 7.91 | 7.91 | 7.96 | 7.86 | 90,259 |
| September 12, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.94 | 141,137 |
| September 11, 2025 | 7.97 | 7.96 | 7.96 | 8 | 7.94 | 194,332 |
| September 10, 2025 | 8.05 | 8.02 | 8.02 | 8.07 | 7.97 | 218,698 |
| September 09, 2025 | 7.97 | 8.03 | 8.03 | 8.09 | 7.97 | 175,103 |