4.66
+0.06(+1.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.6 | 60,812 |
| December 03, 2025 | 4.63 | 4.62 | 4.62 | 4.63 | 4.61 | 97,942 |
| December 02, 2025 | 4.63 | 4.64 | 4.64 | 4.7 | 4.6 | 73,929 |
| December 01, 2025 | 4.85 | 4.63 | 4.63 | 4.85 | 4.6 | 104,604 |
| November 28, 2025 | 4.72 | 4.74 | 4.74 | 4.86 | 4.6 | 56,956 |
| November 27, 2025 | 4.52 | 4.57 | 4.57 | 4.77 | 4.51 | 25,922 |
| November 26, 2025 | 4.95 | 4.53 | 4.53 | 4.95 | 4.53 | 77,733 |
| November 25, 2025 | 4.59 | 4.52 | 4.52 | 4.59 | 4.52 | 93,534 |
| November 24, 2025 | 4.58 | 4.5 | 4.5 | 4.58 | 4.5 | 251,316 |
| November 21, 2025 | 4.55 | 4.61 | 4.61 | 4.9 | 4.55 | 119,256 |
| November 20, 2025 | 4.99 | 4.91 | 4.91 | 4.99 | 4.9 | 46,898 |
| November 19, 2025 | 5 | 4.99 | 4.99 | 5 | 4.94 | 76,830 |
| November 18, 2025 | 5 | 4.94 | 4.94 | 5 | 4.94 | 113,206 |
| November 17, 2025 | 4.75 | 4.94 | 4.94 | 4.94 | 4.75 | 110,798 |
| November 14, 2025 | 4.5 | 4.77 | 4.77 | 4.81 | 4.5 | 195,288 |
| November 13, 2025 | 4.99 | 5 | 5 | 5.01 | 4.99 | 249,987 |
| November 12, 2025 | 4.92 | 5.08 | 5.08 | 5.1 | 4.92 | 309,520 |
| November 11, 2025 | 5.48 | 5.35 | 5.35 | 5.48 | 5.3 | 259,390 |
| November 10, 2025 | 5.6 | 5.52 | 5.52 | 5.6 | 5.52 | 137,395 |
| November 07, 2025 | 5.69 | 5.65 | 5.65 | 5.69 | 5.55 | 198,109 |
| November 06, 2025 | 5.67 | 5.7 | 5.7 | 5.8 | 5.67 | 165,068 |
| November 05, 2025 | 5.83 | 5.64 | 5.64 | 5.83 | 5.62 | 178,168 |
| November 04, 2025 | 5.85 | 5.85 | 5.85 | 6 | 5.85 | 141,548 |
| November 03, 2025 | 5.82 | 5.85 | 5.85 | 5.86 | 5.81 | 223,362 |
| October 31, 2025 | 6.16 | 6 | 6 | 6.17 | 6 | 215,793 |
| October 30, 2025 | 6.15 | 6.17 | 6.17 | 6.35 | 6.15 | 181,591 |
| October 29, 2025 | 6.38 | 6.17 | 6.17 | 6.38 | 6.15 | 96,100 |
| October 28, 2025 | 6.28 | 6.18 | 6.18 | 6.28 | 6.18 | 167,253 |
| October 27, 2025 | 6.3 | 6.28 | 6.28 | 6.3 | 6.28 | 184,963 |
| October 23, 2025 | 5.81 | 6.19 | 6.19 | 6.19 | 5.81 | 306,522 |
| October 22, 2025 | 6.3 | 6.19 | 6.19 | 6.3 | 6.19 | 124,192 |
| October 21, 2025 | 6.35 | 6.33 | 6.33 | 6.35 | 6.19 | 261,140 |
| October 20, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.35 | 138,574 |
| October 17, 2025 | 6.4 | 6.42 | 6.42 | 6.8 | 6.3 | 249,510 |
| October 16, 2025 | 6.13 | 6.21 | 6.21 | 6.27 | 6.12 | 213,222 |
| October 15, 2025 | 6.31 | 6.2 | 6.2 | 6.31 | 6.1 | 365,411 |
| October 14, 2025 | 7.2 | 6.66 | 6.66 | 7.2 | 6.66 | 948,671 |
| October 13, 2025 | 6.35 | 6.8 | 6.8 | 6.8 | 6.35 | 1.69M |
| October 09, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 189,685 |
| October 08, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 128,811 |
| October 07, 2025 | 5.12 | 5.12 | 5.12 | 5.14 | 5.11 | 147,131 |
| October 03, 2025 | 5.3 | 5.1 | 5.1 | 5.3 | 5.1 | 77,568 |
| October 02, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | 70,445 |
| October 01, 2025 | 5.2 | 5.21 | 5.21 | 5.25 | 5.2 | 47,025 |
| September 30, 2025 | 5.14 | 5.14 | 5.14 | 5.2 | 5.12 | 84,905 |
| 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 |