8.20
-0.03(-0.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.23 | 8.23 | 8.23 | 8.3 | 8.15 | 190,648 |
| September 04, 2025 | 8.15 | 8.23 | 8.23 | 8.39 | 8.15 | 433,161 |
| September 03, 2025 | 8.15 | 8.2 | 8.2 | 8.26 | 8.15 | 144,939 |
| September 02, 2025 | 8.15 | 8.2 | 8.2 | 8.22 | 8.11 | 278,869 |
| September 01, 2025 | 8.26 | 8.15 | 8.15 | 8.34 | 8.11 | 285,860 |
| August 29, 2025 | 8.2 | 8.25 | 8.25 | 8.46 | 8.2 | 388,654 |
| August 28, 2025 | 8.37 | 8.1 | 8.1 | 8.4 | 8.1 | 619,032 |
| August 27, 2025 | 8.4 | 8.4 | 8.4 | 8.55 | 8.37 | 432,689 |
| August 26, 2025 | 8.6 | 8.4 | 8.4 | 8.6 | 8.4 | 469,328 |
| August 25, 2025 | 8.78 | 8.6 | 8.6 | 8.78 | 8.39 | 538,316 |
| August 22, 2025 | 9.05 | 8.6 | 8.6 | 9.06 | 8.6 | 1.33M |
| August 21, 2025 | 9.03 | 9.06 | 9.06 | 9.26 | 8.9 | 1.4M |
| August 20, 2025 | 9.5 | 9.03 | 9.03 | 9.5 | 8.8 | 3.61M |
| August 19, 2025 | 9.35 | 9.4 | 9.4 | 9.48 | 9 | 6.86M |
| August 18, 2025 | 7.99 | 8.62 | 8.62 | 8.62 | 7.94 | 2.03M |
| August 15, 2025 | 7.46 | 7.84 | 7.84 | 7.84 | 7.46 | 1M |
| August 14, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.38 | 373,449 |
| August 13, 2025 | 7.37 | 7.38 | 7.38 | 7.48 | 7.33 | 317,150 |
| August 12, 2025 | 7.28 | 7.39 | 7.39 | 7.4 | 7.24 | 334,718 |
| August 11, 2025 | 7.52 | 7.28 | 7.28 | 7.52 | 7.28 | 688,775 |
| August 08, 2025 | 7.52 | 7.52 | 7.52 | 7.56 | 7.45 | 353,522 |
| August 07, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.45 | 415,577 |
| August 06, 2025 | 7.58 | 7.56 | 7.56 | 7.6 | 7.52 | 230,350 |
| August 05, 2025 | 7.58 | 7.57 | 7.57 | 7.6 | 7.53 | 311,998 |
| August 04, 2025 | 7.55 | 7.57 | 7.57 | 7.61 | 7.42 | 293,715 |
| August 01, 2025 | 7.56 | 7.61 | 7.61 | 7.65 | 7.53 | 309,762 |
| July 31, 2025 | 7.74 | 7.64 | 7.64 | 7.74 | 7.61 | 329,034 |
| July 30, 2025 | 7.72 | 7.74 | 7.74 | 7.76 | 7.61 | 409,036 |
| July 29, 2025 | 7.77 | 7.68 | 7.68 | 7.77 | 7.63 | 265,064 |
| July 28, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.65 | 340,606 |
| July 25, 2025 | 7.62 | 7.73 | 7.73 | 7.79 | 7.62 | 489,670 |
| July 24, 2025 | 7.77 | 7.62 | 7.62 | 7.77 | 7.62 | 303,555 |
| July 23, 2025 | 7.54 | 7.69 | 7.69 | 7.73 | 7.54 | 866,040 |
| July 22, 2025 | 7.57 | 7.52 | 7.52 | 7.68 | 7.52 | 434,702 |
| July 21, 2025 | 7.5 | 7.53 | 7.53 | 7.56 | 7.44 | 272,216 |
| July 18, 2025 | 7.62 | 7.5 | 7.5 | 7.65 | 7.47 | 455,274 |
| July 17, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.6 | 397,242 |
| July 16, 2025 | 7.67 | 7.68 | 7.68 | 7.7 | 7.62 | 297,202 |
| July 15, 2025 | 7.64 | 7.67 | 7.67 | 7.69 | 7.6 | 233,342 |
| July 14, 2025 | 7.66 | 7.66 | 7.66 | 7.69 | 7.6 | 141,330 |
| July 11, 2025 | 7.69 | 7.64 | 7.64 | 7.69 | 7.61 | 145,663 |
| July 10, 2025 | 7.73 | 7.65 | 7.65 | 7.73 | 7.6 | 250,959 |
| July 09, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.69 | 142,846 |
| July 08, 2025 | 7.77 | 7.73 | 7.73 | 7.77 | 7.69 | 191,387 |
| July 07, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.7 | 109,184 |
| July 04, 2025 | 7.85 | 7.78 | 7.78 | 7.86 | 7.76 | 130,560 |
| July 03, 2025 | 7.8 | 7.85 | 7.85 | 7.9 | 7.77 | 256,805 |
| July 02, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.72 | 88,863 |
| July 01, 2025 | 7.81 | 7.78 | 7.78 | 7.84 | 7.7 | 233,148 |
| June 30, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.71 | 211,706 |
| June 27, 2025 | 7.77 | 7.86 | 7.86 | 7.9 | 7.77 | 219,539 |
| June 26, 2025 | 7.74 | 7.78 | 7.78 | 7.84 | 7.74 | 223,027 |
| June 25, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.68 | 189,725 |
| June 24, 2025 | 7.58 | 7.74 | 7.74 | 7.74 | 7.58 | 260,138 |
| June 23, 2025 | 7.75 | 7.63 | 7.63 | 7.75 | 7.53 | 303,134 |
| June 20, 2025 | 7.75 | 7.75 | 7.75 | 7.81 | 7.63 | 255,903 |
| June 19, 2025 | 7.87 | 7.8 | 7.8 | 7.96 | 7.75 | 431,075 |
| June 18, 2025 | 7.95 | 7.95 | 7.95 | 8.02 | 7.93 | 226,933 |
| June 17, 2025 | 8 | 7.95 | 7.95 | 8.04 | 7.91 | 154,339 |
| June 16, 2025 | 7.99 | 8 | 8 | 8 | 7.86 | 192,012 |