5.71
-0.06(-1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 5.78 | 5.71 | 5.71 | 5.8 | 5.7 | 837,905 |
| November 06, 2025 | 5.68 | 5.77 | 5.77 | 5.8 | 5.68 | 953,553 |
| November 05, 2025 | 5.7 | 5.68 | 5.68 | 5.7 | 5.6 | 986,151 |
| November 04, 2025 | 5.72 | 5.7 | 5.7 | 5.75 | 5.69 | 708,893 |
| November 03, 2025 | 5.76 | 5.72 | 5.72 | 5.76 | 5.7 | 881,538 |
| October 31, 2025 | 5.9 | 5.76 | 5.76 | 5.9 | 5.76 | 1.17M |
| October 30, 2025 | 5.8 | 5.9 | 5.9 | 5.93 | 5.74 | 2.29M |
| October 29, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.73 | 1.02M |
| October 28, 2025 | 5.77 | 5.75 | 5.75 | 5.8 | 5.73 | 862,761 |
| October 27, 2025 | 5.83 | 5.77 | 5.77 | 5.84 | 5.77 | 1.56M |
| October 23, 2025 | 5.8 | 5.82 | 5.82 | 5.85 | 5.75 | 751,050 |
| October 22, 2025 | 5.8 | 5.81 | 5.81 | 5.87 | 5.8 | 1M |
| October 21, 2025 | 5.8 | 5.8 | 5.8 | 5.9 | 5.8 | 1.06M |
| October 20, 2025 | 5.98 | 5.85 | 5.85 | 6 | 5.85 | 1.1M |
| October 17, 2025 | 5.98 | 5.96 | 5.96 | 6.09 | 5.95 | 1.51M |
| October 16, 2025 | 5.95 | 5.95 | 5.95 | 6 | 5.9 | 1.21M |
| October 15, 2025 | 6 | 5.88 | 5.88 | 6.03 | 5.85 | 2.74M |
| October 14, 2025 | 5.8 | 6.07 | 6.07 | 6.25 | 5.8 | 6.17M |
| October 13, 2025 | 5.78 | 5.77 | 5.77 | 5.8 | 5.69 | 915,784 |
| October 09, 2025 | 5.74 | 5.81 | 5.81 | 5.9 | 5.74 | 2.05M |
| October 08, 2025 | 5.71 | 5.72 | 5.72 | 5.75 | 5.7 | 557,878 |
| October 07, 2025 | 5.7 | 5.71 | 5.71 | 5.76 | 5.7 | 1.12M |
| October 03, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.69 | 796,113 |
| October 02, 2025 | 5.75 | 5.73 | 5.73 | 5.77 | 5.69 | 1.16M |
| October 01, 2025 | 5.71 | 5.75 | 5.75 | 5.79 | 5.71 | 586,128 |
| September 30, 2025 | 5.79 | 5.75 | 5.75 | 5.8 | 5.72 | 911,559 |
| September 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0 |
| September 26, 2025 | 5.79 | 5.79 | 5.79 | 5.94 | 5.7 | 994,183 |
| September 25, 2025 | 5.68 | 5.8 | 5.8 | 5.9 | 5.68 | 1.17M |
| September 24, 2025 | 5.7 | 5.69 | 5.69 | 5.75 | 5.68 | 1.08M |
| September 23, 2025 | 5.78 | 5.71 | 5.71 | 5.78 | 5.68 | 1.54M |
| September 22, 2025 | 5.9 | 5.79 | 5.79 | 5.9 | 5.7 | 960,648 |
| September 19, 2025 | 5.92 | 5.9 | 5.9 | 5.93 | 5.85 | 686,676 |
| September 18, 2025 | 5.89 | 5.93 | 5.93 | 5.93 | 5.89 | 979,648 |
| September 17, 2025 | 5.81 | 5.86 | 5.86 | 5.93 | 5.8 | 678,991 |
| September 16, 2025 | 5.8 | 5.81 | 5.81 | 5.82 | 5.77 | 674,543 |
| September 15, 2025 | 5.77 | 5.8 | 5.8 | 5.83 | 5.76 | 840,402 |
| September 12, 2025 | 5.83 | 5.83 | 5.83 | 5.88 | 5.81 | 1.03M |
| September 11, 2025 | 5.89 | 5.83 | 5.83 | 5.93 | 5.83 | 951,315 |
| September 10, 2025 | 5.85 | 5.91 | 5.91 | 5.93 | 5.83 | 706,442 |
| September 09, 2025 | 5.86 | 5.87 | 5.87 | 5.9 | 5.83 | 1.04M |
| September 08, 2025 | 5.92 | 5.86 | 5.86 | 5.94 | 5.85 | 878,166 |
| September 05, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | 686,431 |
| September 04, 2025 | 5.89 | 5.92 | 5.92 | 5.97 | 5.89 | 698,810 |
| September 03, 2025 | 5.9 | 5.88 | 5.88 | 5.95 | 5.88 | 389,881 |
| September 02, 2025 | 5.9 | 5.9 | 5.9 | 5.96 | 5.85 | 545,837 |
| September 01, 2025 | 5.93 | 5.91 | 5.91 | 6.03 | 5.88 | 623,644 |
| August 29, 2025 | 6.03 | 5.97 | 5.97 | 6.03 | 5.95 | 612,770 |
| August 28, 2025 | 5.97 | 6 | 6 | 6.06 | 5.96 | 735,565 |
| August 27, 2025 | 5.96 | 5.98 | 5.98 | 6.04 | 5.96 | 694,343 |
| August 26, 2025 | 6.03 | 5.97 | 5.97 | 6.05 | 5.91 | 1.44M |
| August 25, 2025 | 6.15 | 6.06 | 6.06 | 6.17 | 6.04 | 1.06M |
| August 22, 2025 | 6.27 | 6.12 | 6.12 | 6.27 | 6.09 | 1.59M |
| August 21, 2025 | 6.2 | 6.27 | 6.27 | 6.28 | 6.2 | 986,400 |
| August 20, 2025 | 6.32 | 6.19 | 6.19 | 6.32 | 6.1 | 1.81M |
| August 19, 2025 | 6.27 | 6.28 | 6.28 | 6.36 | 6.2 | 1.71M |
| August 18, 2025 | 6.23 | 6.29 | 6.29 | 6.36 | 6.21 | 1.92M |
| August 15, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.17 | 1.72M |
| August 14, 2025 | 6.16 | 6.22 | 6.22 | 6.26 | 6.12 | 2.41M |
| August 13, 2025 | 6.24 | 6.1 | 6.1 | 6.25 | 6.08 | 2.4M |