9.26
-0.15(-1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.2 | 9.41 | 9.41 | 9.41 | 9.2 | 10.07M |
| September 04, 2025 | 8.63 | 8.56 | 8.56 | 8.68 | 8.5 | 3.13M |
| September 03, 2025 | 8.8 | 8.76 | 8.46 | 8.85 | 8.71 | 4.78M |
| September 02, 2025 | 8.77 | 8.8 | 8.5 | 8.92 | 8.74 | 4.4M |
| September 01, 2025 | 8.97 | 8.77 | 8.47 | 8.97 | 8.7 | 5.57M |
| August 29, 2025 | 9.15 | 8.97 | 8.66 | 9.24 | 8.96 | 4.53M |
| August 28, 2025 | 8.95 | 9.12 | 8.81 | 9.26 | 8.88 | 6.91M |
| August 27, 2025 | 8.89 | 8.92 | 8.61 | 8.99 | 8.89 | 3.37M |
| August 26, 2025 | 8.99 | 8.91 | 8.6 | 8.99 | 8.86 | 2.86M |
| August 25, 2025 | 8.98 | 8.98 | 8.67 | 9.06 | 8.91 | 4.2M |
| August 22, 2025 | 8.99 | 8.82 | 8.82 | 9.07 | 8.8 | 4.41M |
| August 21, 2025 | 8.8 | 8.98 | 8.98 | 9 | 8.8 | 4.18M |
| August 20, 2025 | 9 | 8.76 | 8.76 | 9.05 | 8.75 | 4.97M |
| August 19, 2025 | 9 | 8.99 | 8.99 | 9.08 | 8.9 | 3.43M |
| August 18, 2025 | 8.78 | 8.93 | 8.93 | 9.08 | 8.69 | 5.93M |
| August 15, 2025 | 8.65 | 8.68 | 8.68 | 8.74 | 8.6 | 4.01M |
| August 14, 2025 | 8.79 | 8.64 | 8.64 | 8.81 | 8.63 | 2.82M |
| August 13, 2025 | 8.64 | 8.68 | 8.68 | 8.88 | 8.62 | 7.07M |
| August 12, 2025 | 8.49 | 8.5 | 8.5 | 8.52 | 8.4 | 2.59M |
| August 11, 2025 | 8.36 | 8.44 | 8.44 | 8.52 | 8.29 | 4.25M |
| August 08, 2025 | 8.4 | 8.34 | 8.34 | 8.43 | 8.27 | 2.18M |
| August 07, 2025 | 8.4 | 8.34 | 8.34 | 8.47 | 8.32 | 2.61M |
| August 06, 2025 | 8.3 | 8.3 | 8.3 | 8.42 | 8.27 | 2.78M |
| August 05, 2025 | 7.91 | 8.37 | 8.37 | 8.5 | 7.91 | 10.66M |
| August 04, 2025 | 7.8 | 7.87 | 7.87 | 7.9 | 7.7 | 1.32M |
| August 01, 2025 | 7.88 | 7.82 | 7.82 | 7.88 | 7.66 | 2M |
| July 31, 2025 | 8.04 | 7.92 | 7.92 | 8.04 | 7.91 | 1.42M |
| July 30, 2025 | 7.98 | 8.01 | 8.01 | 8.06 | 7.9 | 1.93M |
| July 29, 2025 | 8 | 7.97 | 7.97 | 8.08 | 7.95 | 1.98M |
| July 28, 2025 | 8 | 8 | 8 | 8.03 | 7.94 | 949,959 |
| July 25, 2025 | 7.9 | 8 | 8 | 8.01 | 7.9 | 1.56M |
| July 24, 2025 | 7.98 | 7.95 | 7.95 | 8 | 7.9 | 768,280 |
| July 23, 2025 | 7.87 | 7.95 | 7.95 | 7.97 | 7.81 | 2.2M |
| July 22, 2025 | 8 | 7.79 | 7.79 | 8.04 | 7.78 | 4.13M |
| July 21, 2025 | 7.98 | 7.99 | 7.99 | 8.07 | 7.98 | 1.08M |
| July 18, 2025 | 8.08 | 7.98 | 7.98 | 8.12 | 7.97 | 1.33M |
| July 17, 2025 | 8.01 | 8.02 | 8.02 | 8.05 | 7.97 | 1.35M |
| July 16, 2025 | 8.01 | 7.96 | 7.96 | 8.06 | 7.95 | 1.89M |
| July 15, 2025 | 8.08 | 8.05 | 8.05 | 8.1 | 8.01 | 1.09M |
| July 14, 2025 | 8.13 | 8.05 | 8.05 | 8.2 | 8.05 | 1.79M |
| July 11, 2025 | 7.9 | 8.06 | 8.06 | 8.1 | 7.9 | 2.06M |
| July 10, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.92 | 831,693 |
| July 09, 2025 | 7.98 | 7.97 | 7.97 | 8.02 | 7.94 | 848,104 |
| July 08, 2025 | 7.97 | 7.93 | 7.93 | 7.99 | 7.91 | 924,685 |
| July 07, 2025 | 8.08 | 8 | 8 | 8.08 | 7.91 | 1.11M |
| July 04, 2025 | 8.17 | 8.02 | 8.02 | 8.2 | 8.01 | 1.98M |
| July 03, 2025 | 8.12 | 8.16 | 8.16 | 8.2 | 8.12 | 2.1M |
| July 02, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.03 | 878,637 |
| July 01, 2025 | 8.06 | 8.06 | 8.06 | 8.15 | 8.02 | 1.42M |
| June 30, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 7.98 | 1.07M |
| June 27, 2025 | 8.15 | 8.07 | 8.07 | 8.16 | 8.05 | 1.34M |
| June 26, 2025 | 8.04 | 8.11 | 8.11 | 8.15 | 8 | 2.56M |
| June 25, 2025 | 8 | 7.95 | 7.95 | 8.03 | 7.95 | 728,990 |
| June 24, 2025 | 7.88 | 7.95 | 7.95 | 8.06 | 7.88 | 2.16M |
| June 23, 2025 | 7.81 | 7.78 | 7.78 | 7.83 | 7.63 | 1.84M |
| June 20, 2025 | 8.02 | 7.87 | 7.87 | 8.04 | 7.87 | 2.93M |
| June 19, 2025 | 8.1 | 8.02 | 8.02 | 8.11 | 8.01 | 1.45M |
| June 18, 2025 | 8.06 | 8.15 | 8.15 | 8.19 | 8.04 | 1.33M |
| June 17, 2025 | 8.11 | 8.08 | 8.08 | 8.16 | 8.03 | 870,945 |
| June 16, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 7.95 | 960,084 |