6.05
+0.55(+10.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 3.89 | 3.75 | 3.75 | 3.89 | 3.75 | 22,862 |
| July 03, 2025 | 3.77 | 3.89 | 3.89 | 3.89 | 3.76 | 40,462 |
| July 02, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.77 | 31,415 |
| July 01, 2025 | 4.05 | 3.99 | 3.99 | 4.05 | 3.99 | 12,000 |
| June 30, 2025 | 3.7 | 4.05 | 4.05 | 4.05 | 3.64 | 43,342 |
| June 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 28,997 |
| June 26, 2025 | 3.66 | 3.85 | 3.85 | 3.85 | 3.66 | 24,532 |
| June 25, 2025 | 3.71 | 3.8 | 3.8 | 3.87 | 3.71 | 46,798 |
| June 24, 2025 | 4.04 | 3.83 | 3.83 | 4.1 | 3.8 | 203,050 |
| June 23, 2025 | 3.66 | 3.8 | 3.8 | 3.8 | 3.6 | 238,285 |
| June 20, 2025 | 3.46 | 3.46 | 3.46 | 3.62 | 3.45 | 37,461 |
| June 19, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.43 | 34,041 |
| June 18, 2025 | 3.5 | 3.57 | 3.57 | 3.77 | 3.5 | 65,314 |
| June 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.35 | 56,839 |
| June 16, 2025 | 3.4 | 3.57 | 3.57 | 3.61 | 3.4 | 21,139 |
| June 13, 2025 | 3.75 | 3.61 | 3.61 | 3.75 | 3.61 | 41,128 |
| June 12, 2025 | 3.6 | 3.79 | 3.79 | 3.79 | 3.6 | 72,368 |
| June 11, 2025 | 3.63 | 3.6 | 3.6 | 3.63 | 3.57 | 66,405 |
| June 10, 2025 | 3.65 | 3.6 | 3.6 | 3.75 | 3.6 | 70,236 |
| June 09, 2025 | 3.43 | 3.65 | 3.65 | 3.8 | 3.43 | 85,140 |
| June 06, 2025 | 3.95 | 3.8 | 3.8 | 3.95 | 3.59 | 74,561 |
| June 05, 2025 | 3.73 | 3.98 | 3.98 | 3.98 | 3.7 | 69,153 |
| June 04, 2025 | 3.68 | 3.68 | 3.68 | 3.74 | 3.68 | 39,169 |
| June 03, 2025 | 3.72 | 3.72 | 3.72 | 3.75 | 3.72 | 51,557 |
| June 02, 2025 | 3.93 | 3.88 | 3.88 | 3.93 | 3.88 | 24,678 |
| May 29, 2025 | 3.81 | 3.93 | 3.93 | 3.94 | 3.81 | 46,080 |
| May 28, 2025 | 3.9 | 3.8 | 3.8 | 3.9 | 3.8 | 41,562 |
| May 27, 2025 | 4.01 | 3.95 | 3.95 | 4.01 | 3.94 | 38,795 |
| May 26, 2025 | 4.14 | 4.1 | 4.1 | 4.14 | 3.87 | 39,337 |