5.14
-0.28(-5.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.35 | 5.14 | 5.14 | 5.35 | 5.07 | 152,585 |
| September 25, 2025 | 5.32 | 5.42 | 5.42 | 5.5 | 5.32 | 74,803 |
| September 24, 2025 | 5.74 | 5.44 | 5.44 | 5.74 | 5.37 | 84,895 |
| September 23, 2025 | 5.5 | 5.4 | 5.4 | 5.5 | 5.26 | 163,837 |
| September 22, 2025 | 5.7 | 5.65 | 5.65 | 5.72 | 5.65 | 98,002 |
| September 19, 2025 | 5.74 | 5.79 | 5.79 | 5.8 | 5.74 | 89,668 |
| September 18, 2025 | 5.95 | 5.8 | 5.8 | 6 | 5.68 | 161,992 |
| September 17, 2025 | 5.58 | 5.95 | 5.95 | 5.95 | 5.58 | 145,557 |
| September 16, 2025 | 6 | 5.58 | 5.58 | 6 | 5.58 | 220,469 |
| September 15, 2025 | 6.15 | 6 | 6 | 6.15 | 5.95 | 146,403 |
| September 12, 2025 | 6 | 6.05 | 6.05 | 6.2 | 6 | 182,322 |
| September 11, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.18 | 148,459 |
| September 10, 2025 | 6.21 | 6.19 | 6.19 | 6.21 | 6.07 | 236,414 |
| September 09, 2025 | 6.41 | 6.2 | 6.2 | 6.41 | 6.15 | 290,791 |
| September 08, 2025 | 6.34 | 6.45 | 6.45 | 6.5 | 6.34 | 273,734 |
| September 05, 2025 | 6.41 | 6.35 | 6.35 | 6.45 | 6.08 | 493,724 |
| September 04, 2025 | 6.16 | 6.73 | 6.73 | 6.73 | 6.16 | 612,109 |
| September 03, 2025 | 6 | 6.12 | 6.12 | 6.12 | 6 | 229,830 |
| September 02, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.1 | 314,327 |
| September 01, 2025 | 6.3 | 6.08 | 6.08 | 6.3 | 6.07 | 403,759 |
| August 29, 2025 | 6.5 | 6.3 | 6.3 | 6.5 | 6.3 | 329,833 |
| August 28, 2025 | 6.63 | 6.4 | 6.4 | 6.63 | 6.35 | 392,613 |
| August 27, 2025 | 6.6 | 6.62 | 6.62 | 6.8 | 6.6 | 588,591 |
| August 26, 2025 | 6.8 | 6.5 | 6.5 | 6.8 | 6.3 | 836,237 |
| August 25, 2025 | 6.81 | 6.82 | 6.82 | 6.82 | 6.81 | 1.04M |
| August 22, 2025 | 6.03 | 6.2 | 6.2 | 6.29 | 6.03 | 605,901 |
| August 21, 2025 | 6.7 | 6.03 | 6.03 | 7.19 | 6.01 | 2.23M |
| August 20, 2025 | 6.5 | 6.65 | 6.65 | 6.65 | 6.5 | 3.91M |
| August 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 636,868 |
| August 18, 2025 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 415,775 |
| August 15, 2025 | 5 | 5 | 5 | 5 | 5 | 276,858 |
| August 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 388,251 |
| August 13, 2025 | 4.05 | 4.14 | 4.14 | 4.14 | 4.05 | 178,223 |
| August 12, 2025 | 3.96 | 4.08 | 4.08 | 4.08 | 3.96 | 124,937 |
| August 11, 2025 | 4.1 | 3.95 | 3.95 | 4.1 | 3.95 | 40,112 |
| August 08, 2025 | 4.07 | 4.07 | 4.07 | 4.1 | 4.02 | 65,138 |
| August 07, 2025 | 4.09 | 4.09 | 4.09 | 4.1 | 4.09 | 68,426 |
| August 06, 2025 | 4.03 | 4.08 | 4.08 | 4.1 | 4.03 | 45,163 |
| August 05, 2025 | 4.05 | 4.08 | 4.08 | 4.12 | 4.05 | 64,657 |
| August 04, 2025 | 4.11 | 4.13 | 4.13 | 4.13 | 4.11 | 131,090 |
| August 01, 2025 | 3.91 | 4.11 | 4.11 | 4.11 | 3.89 | 136,204 |
| July 31, 2025 | 4.11 | 4.03 | 4.03 | 4.11 | 3.93 | 303,237 |
| July 30, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.89 | 76,113 |
| July 29, 2025 | 3.96 | 3.9 | 3.9 | 4 | 3.86 | 142,808 |
| July 28, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.79 | 93,935 |
| July 25, 2025 | 3.61 | 3.79 | 3.79 | 3.79 | 3.61 | 44,199 |
| July 24, 2025 | 3.62 | 3.61 | 3.61 | 3.62 | 3.6 | 76,564 |
| July 23, 2025 | 3.62 | 3.6 | 3.6 | 3.62 | 3.6 | 42,737 |
| July 22, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.6 | 69,341 |
| July 21, 2025 | 3.62 | 3.7 | 3.7 | 3.7 | 3.62 | 58,364 |
| July 18, 2025 | 3.99 | 3.76 | 3.76 | 3.99 | 3.76 | 43,920 |
| July 17, 2025 | 3.65 | 3.86 | 3.86 | 3.86 | 3.65 | 27,503 |
| July 16, 2025 | 3.64 | 3.64 | 3.64 | 3.7 | 3.64 | 73,484 |
| July 15, 2025 | 3.7 | 3.66 | 3.66 | 3.71 | 3.65 | 71,483 |
| July 14, 2025 | 3.81 | 3.71 | 3.71 | 3.81 | 3.71 | 54,575 |
| July 11, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.7 | 55,201 |
| July 10, 2025 | 3.87 | 3.77 | 3.77 | 3.87 | 3.77 | 44,163 |
| July 09, 2025 | 3.68 | 3.88 | 3.88 | 3.93 | 3.68 | 89,942 |
| July 08, 2025 | 3.7 | 3.62 | 3.62 | 3.7 | 3.62 | 22,409 |
| July 07, 2025 | 3.75 | 3.7 | 3.7 | 3.75 | 3.7 | 28,634 |