8.33
-0.05(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.39 | 8.38 | 8.38 | 8.39 | 8.34 | 211,998 |
| December 03, 2025 | 8.36 | 8.35 | 8.35 | 8.37 | 8.3 | 302,502 |
| December 02, 2025 | 8.33 | 8.34 | 8.34 | 8.36 | 8.23 | 208,590 |
| December 01, 2025 | 8.31 | 8.31 | 8.31 | 8.36 | 8.25 | 542,940 |
| November 28, 2025 | 8.3 | 8.31 | 8.31 | 8.36 | 8.2 | 551,248 |
| November 27, 2025 | 8.39 | 8.3 | 8.3 | 8.45 | 8.19 | 470,190 |
| November 26, 2025 | 8.02 | 8.32 | 8.32 | 8.32 | 8.02 | 1.31M |
| November 25, 2025 | 7.9 | 7.99 | 7.99 | 7.99 | 7.85 | 282,369 |
| November 24, 2025 | 7.75 | 7.9 | 7.9 | 7.94 | 7.75 | 262,311 |
| November 21, 2025 | 7.92 | 7.79 | 7.79 | 7.93 | 7.51 | 469,103 |
| November 20, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.67 | 295,372 |
| November 19, 2025 | 8.1 | 7.88 | 7.88 | 8.1 | 7.86 | 304,787 |
| November 18, 2025 | 8.1 | 8 | 8 | 8.14 | 7.94 | 526,892 |
| November 17, 2025 | 8.06 | 8.1 | 8.1 | 8.32 | 8.06 | 909,401 |
| November 14, 2025 | 7.9 | 8.02 | 8.02 | 8.05 | 7.83 | 629,565 |
| November 13, 2025 | 7.86 | 7.91 | 7.91 | 7.92 | 7.85 | 436,330 |
| November 12, 2025 | 7.8 | 7.85 | 7.85 | 7.86 | 7.78 | 399,514 |
| November 11, 2025 | 7.72 | 7.8 | 7.8 | 7.8 | 7.72 | 387,642 |
| November 10, 2025 | 7.82 | 7.76 | 7.76 | 7.84 | 7.76 | 176,979 |
| November 07, 2025 | 7.8 | 7.82 | 7.82 | 7.85 | 7.71 | 241,166 |
| November 06, 2025 | 7.7 | 7.8 | 7.8 | 7.8 | 7.7 | 313,018 |
| November 05, 2025 | 7.71 | 7.72 | 7.72 | 7.72 | 7.58 | 194,468 |
| November 04, 2025 | 7.72 | 7.72 | 7.72 | 7.82 | 7.67 | 344,649 |
| November 03, 2025 | 7.79 | 7.76 | 7.76 | 7.87 | 7.73 | 210,752 |
| October 31, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.77 | 257,374 |
| October 30, 2025 | 7.82 | 7.87 | 7.87 | 7.87 | 7.81 | 371,886 |
| October 29, 2025 | 7.73 | 7.82 | 7.82 | 7.86 | 7.73 | 622,994 |
| October 28, 2025 | 7.88 | 7.79 | 7.79 | 7.88 | 7.73 | 301,758 |
| October 27, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.79 | 424,465 |
| October 23, 2025 | 7.91 | 7.83 | 7.83 | 7.92 | 7.83 | 264,720 |
| October 22, 2025 | 7.82 | 7.91 | 7.91 | 7.92 | 7.82 | 269,875 |
| October 21, 2025 | 7.94 | 7.89 | 7.89 | 7.94 | 7.83 | 174,434 |
| October 20, 2025 | 8 | 7.9 | 7.9 | 8 | 7.83 | 257,603 |
| October 17, 2025 | 7.92 | 7.99 | 7.99 | 8.03 | 7.8 | 540,569 |
| October 16, 2025 | 7.87 | 7.85 | 7.85 | 7.89 | 7.77 | 244,252 |
| October 15, 2025 | 7.89 | 7.81 | 7.81 | 7.91 | 7.8 | 222,876 |
| October 14, 2025 | 7.96 | 7.89 | 7.89 | 8.04 | 7.8 | 680,332 |
| October 13, 2025 | 7.63 | 7.96 | 7.96 | 7.96 | 7.56 | 686,126 |
| October 09, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.6 | 333,165 |
| October 08, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.65 | 307,938 |
| October 07, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.65 | 491,585 |
| October 03, 2025 | 7.81 | 7.71 | 7.71 | 7.81 | 7.68 | 287,991 |
| October 02, 2025 | 7.89 | 7.81 | 7.81 | 7.89 | 7.78 | 117,213 |
| October 01, 2025 | 7.82 | 7.83 | 7.83 | 7.89 | 7.8 | 172,980 |
| September 30, 2025 | 7.87 | 7.85 | 7.85 | 7.92 | 7.74 | 312,802 |
| September 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| September 26, 2025 | 8 | 7.85 | 7.85 | 8 | 7.77 | 451,985 |
| September 25, 2025 | 7.8 | 7.96 | 7.96 | 8.08 | 7.8 | 620,872 |
| September 24, 2025 | 7.77 | 7.76 | 7.76 | 7.81 | 7.7 | 208,612 |
| September 23, 2025 | 7.73 | 7.78 | 7.78 | 7.78 | 7.72 | 407,249 |
| September 22, 2025 | 7.79 | 7.73 | 7.73 | 7.79 | 7.61 | 202,933 |
| September 19, 2025 | 7.7 | 7.72 | 7.72 | 7.84 | 7.66 | 418,909 |
| September 18, 2025 | 7.68 | 7.7 | 7.7 | 7.75 | 7.67 | 308,438 |
| September 17, 2025 | 7.88 | 7.64 | 7.64 | 7.9 | 7.64 | 655,122 |
| September 16, 2025 | 7.95 | 7.81 | 7.81 | 7.97 | 7.75 | 620,287 |
| September 15, 2025 | 8 | 7.95 | 7.95 | 8.07 | 7.82 | 273,650 |
| September 12, 2025 | 8 | 8 | 8 | 8.07 | 7.96 | 436,410 |
| September 11, 2025 | 8.07 | 7.95 | 7.95 | 8.07 | 7.95 | 372,966 |
| September 10, 2025 | 8.19 | 8.05 | 8.05 | 8.19 | 7.99 | 540,988 |
| September 09, 2025 | 8.2 | 8.12 | 8.12 | 8.24 | 8.11 | 311,138 |