8.40
-0.09(-1.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.69 | 8.49 | 8.49 | 8.69 | 8.49 | 673,356 |
| August 15, 2025 | 8.8 | 8.59 | 8.59 | 8.8 | 8.59 | 360,084 |
| August 14, 2025 | 8.55 | 8.52 | 8.52 | 8.55 | 8.5 | 375,848 |
| August 13, 2025 | 8.68 | 8.56 | 8.56 | 8.68 | 8.56 | 455,769 |
| August 12, 2025 | 8.68 | 8.63 | 8.63 | 8.71 | 8.62 | 183,346 |
| August 11, 2025 | 8.81 | 8.68 | 8.68 | 8.98 | 8.67 | 282,520 |
| August 08, 2025 | 8.91 | 8.81 | 8.81 | 8.91 | 8.8 | 164,923 |
| August 07, 2025 | 9 | 8.9 | 8.9 | 9 | 8.8 | 201,449 |
| August 06, 2025 | 8.85 | 8.8 | 8.8 | 8.85 | 8.8 | 164,009 |
| August 05, 2025 | 8.67 | 8.9 | 8.9 | 8.95 | 8.67 | 330,307 |
| August 04, 2025 | 8.54 | 8.65 | 8.65 | 8.7 | 8.54 | 233,791 |
| August 01, 2025 | 8.8 | 8.7 | 8.7 | 8.8 | 8.7 | 251,819 |
| July 31, 2025 | 8.9 | 8.78 | 8.78 | 8.9 | 8.75 | 137,590 |
| July 30, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.76 | 139,434 |
| July 29, 2025 | 8.78 | 8.73 | 8.73 | 8.8 | 8.7 | 171,112 |
| July 28, 2025 | 8.96 | 8.77 | 8.77 | 8.96 | 8.77 | 164,799 |
| July 25, 2025 | 8.91 | 8.74 | 8.74 | 8.91 | 8.74 | 192,828 |
| July 24, 2025 | 8.75 | 8.8 | 8.8 | 8.98 | 8.75 | 278,315 |
| July 23, 2025 | 8.6 | 9 | 9 | 9.1 | 8.6 | 367,767 |
| July 22, 2025 | 8.73 | 8.52 | 8.52 | 8.73 | 8.52 | 350,021 |
| July 21, 2025 | 8.55 | 8.6 | 8.6 | 8.81 | 8.55 | 462,201 |
| July 18, 2025 | 9.01 | 8.92 | 8.92 | 9.01 | 8.92 | 144,371 |
| July 17, 2025 | 8.95 | 8.91 | 8.91 | 8.98 | 8.9 | 244,195 |
| July 16, 2025 | 8.7 | 8.9 | 8.9 | 8.93 | 8.7 | 415,567 |
| July 15, 2025 | 9.28 | 8.88 | 8.88 | 9.31 | 8.46 | 860,317 |
| July 14, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.13 | 483,380 |
| July 11, 2025 | 10 | 9.8 | 9.8 | 10 | 9.8 | 581,276 |
| July 10, 2025 | 10.2 | 10.15 | 10.15 | 10.4 | 10.05 | 393,274 |
| July 09, 2025 | 9.92 | 9.99 | 9.99 | 10 | 9.92 | 293,487 |
| July 08, 2025 | 10.5 | 10.15 | 10.15 | 11 | 10.15 | 787,211 |
| July 07, 2025 | 9.48 | 10.3 | 10.3 | 10.3 | 9.48 | 526,192 |
| July 04, 2025 | 9.41 | 9.4 | 9.4 | 9.51 | 9.4 | 595,238 |
| July 03, 2025 | 10 | 9.75 | 9.75 | 10 | 9.75 | 569,591 |
| July 02, 2025 | 9.99 | 9.82 | 9.82 | 10.2 | 9.82 | 702,007 |
| July 01, 2025 | 9.65 | 10.35 | 10.35 | 10.35 | 9.65 | 1.76M |
| June 30, 2025 | 10.55 | 10.25 | 10.25 | 10.65 | 10.25 | 1.06M |
| June 27, 2025 | 11.9 | 11.35 | 11.35 | 11.9 | 11.25 | 1.06M |
| June 26, 2025 | 12.55 | 11.9 | 11.9 | 12.55 | 10.65 | 4.28M |
| June 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.82M |
| June 24, 2025 | 10.4 | 10.45 | 10.45 | 10.45 | 10.4 | 1.15M |
| June 23, 2025 | 9.3 | 9.53 | 9.53 | 9.53 | 9.3 | 1.61M |
| June 20, 2025 | 8.1 | 8.67 | 8.67 | 8.67 | 8.1 | 1.08M |
| June 19, 2025 | 7.4 | 7.89 | 7.89 | 7.89 | 7.4 | 571,139 |
| June 18, 2025 | 7.45 | 7.18 | 7.18 | 7.45 | 7.11 | 529,286 |
| June 17, 2025 | 7.58 | 7.45 | 7.45 | 7.58 | 7.45 | 513,718 |
| June 16, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.52 | 193,430 |
| June 13, 2025 | 7.7 | 7.66 | 7.66 | 7.7 | 7.65 | 242,145 |
| June 12, 2025 | 7.61 | 7.56 | 7.56 | 7.61 | 7.54 | 565,918 |
| June 11, 2025 | 7.92 | 7.7 | 7.7 | 7.92 | 7.7 | 570,249 |
| June 10, 2025 | 7.9 | 7.96 | 7.96 | 7.99 | 7.9 | 275,538 |
| June 09, 2025 | 8 | 8 | 8 | 8.02 | 8 | 243,877 |
| June 06, 2025 | 8.03 | 8.1 | 8.1 | 8.12 | 8.03 | 158,623 |
| June 05, 2025 | 8.1 | 8 | 8 | 8.1 | 7.92 | 370,097 |
| June 04, 2025 | 8.38 | 8.1 | 8.1 | 8.38 | 8.1 | 208,773 |
| June 03, 2025 | 8.05 | 8.1 | 8.1 | 8.1 | 8 | 285,643 |
| June 02, 2025 | 8.25 | 8.02 | 8.02 | 8.25 | 7.98 | 251,503 |
| May 29, 2025 | 8.49 | 8.26 | 8.26 | 8.49 | 8.23 | 290,126 |
| May 28, 2025 | 8.64 | 8.36 | 8.36 | 8.64 | 8.36 | 364,317 |
| May 27, 2025 | 8.95 | 8.36 | 8.36 | 8.95 | 8.36 | 432,487 |
| May 26, 2025 | 8.91 | 8.85 | 8.85 | 8.97 | 8.57 | 801,481 |