5.20
-0.03(-0.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 5.23 | 5.2 | 5.2 | 5.33 | 5.2 | 187,432 |
| January 14, 2026 | 5.37 | 5.23 | 5.23 | 5.37 | 5.23 | 130,728 |
| January 13, 2026 | 5.24 | 5.37 | 5.37 | 5.37 | 5.21 | 170,972 |
| January 12, 2026 | 5.62 | 5.24 | 5.24 | 5.62 | 5.15 | 272,349 |
| January 09, 2026 | 5.97 | 5.63 | 5.63 | 5.97 | 5.53 | 963,880 |
| January 08, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 284,667 |
| January 07, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 384,877 |
| January 06, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 104,520 |
| January 05, 2026 | 4.63 | 4.59 | 4.59 | 4.63 | 4.59 | 172,619 |
| January 02, 2026 | 4.68 | 4.62 | 4.62 | 4.68 | 4.61 | 143,383 |
| December 31, 2025 | 4.71 | 4.68 | 4.68 | 4.72 | 4.56 | 133,827 |
| December 30, 2025 | 4.91 | 4.86 | 4.86 | 4.91 | 4.86 | 45,490 |
| December 29, 2025 | 4.95 | 4.9 | 4.9 | 4.95 | 4.9 | 64,012 |
| December 26, 2025 | 4.98 | 4.95 | 4.95 | 5 | 4.95 | 92,077 |
| December 24, 2025 | 4.81 | 4.86 | 4.86 | 4.88 | 4.78 | 38,769 |
| December 23, 2025 | 5 | 4.85 | 4.85 | 5 | 4.59 | 155,729 |
| December 22, 2025 | 4.99 | 4.96 | 4.96 | 4.99 | 4.95 | 36,302 |
| December 19, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 4.92 | 63,417 |
| December 18, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.96 | 30,578 |
| December 17, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 4.97 | 81,406 |
| December 16, 2025 | 4.96 | 4.93 | 4.93 | 4.97 | 4.8 | 86,464 |
| December 15, 2025 | 5 | 4.97 | 4.97 | 5.05 | 4.97 | 106,546 |
| December 12, 2025 | 4.91 | 4.98 | 4.98 | 5 | 4.91 | 148,155 |
| December 11, 2025 | 4.92 | 4.93 | 4.93 | 5 | 4.9 | 115,468 |
| December 10, 2025 | 4.62 | 4.93 | 4.93 | 5.17 | 4.62 | 90,921 |
| December 09, 2025 | 4.6 | 4.7 | 4.7 | 4.7 | 4.6 | 73,710 |
| December 08, 2025 | 4.59 | 4.66 | 4.66 | 4.68 | 4.59 | 136,725 |
| December 05, 2025 | 4.68 | 4.56 | 4.56 | 4.7 | 4.56 | 84,501 |
| 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 |