5.81
-0.2(-3.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 5.62 | 6.01 | 6.01 | 6.11 | 5.62 | 6.64M |
| December 03, 2025 | 5.57 | 5.58 | 5.58 | 5.62 | 5.53 | 634,628 |
| December 02, 2025 | 5.54 | 5.57 | 5.57 | 5.67 | 5.53 | 1.24M |
| December 01, 2025 | 5.52 | 5.53 | 5.53 | 5.65 | 5.5 | 1.02M |
| November 28, 2025 | 5.52 | 5.52 | 5.52 | 5.59 | 5.51 | 761,592 |
| November 27, 2025 | 5.68 | 5.57 | 5.57 | 5.68 | 5.51 | 687,222 |
| November 26, 2025 | 5.41 | 5.62 | 5.62 | 5.68 | 5.41 | 1.72M |
| November 25, 2025 | 5.37 | 5.4 | 5.4 | 5.47 | 5.36 | 856,163 |
| November 24, 2025 | 5.37 | 5.36 | 5.36 | 5.4 | 5.34 | 704,979 |
| November 21, 2025 | 5.48 | 5.37 | 5.37 | 5.53 | 5.35 | 1.84M |
| November 20, 2025 | 5.53 | 5.52 | 5.52 | 5.58 | 5.51 | 738,467 |
| November 19, 2025 | 5.56 | 5.53 | 5.53 | 5.56 | 5.5 | 786,736 |
| November 18, 2025 | 5.58 | 5.52 | 5.52 | 5.65 | 5.51 | 1.08M |
| November 17, 2025 | 5.71 | 5.58 | 5.58 | 5.71 | 5.58 | 1.01M |
| November 14, 2025 | 5.61 | 5.65 | 5.65 | 5.75 | 5.61 | 854,992 |
| November 13, 2025 | 5.65 | 5.66 | 5.66 | 5.7 | 5.64 | 1.03M |
| November 12, 2025 | 5.65 | 5.65 | 5.65 | 5.7 | 5.62 | 981,370 |
| November 11, 2025 | 5.65 | 5.65 | 5.65 | 5.74 | 5.6 | 886,718 |
| November 10, 2025 | 5.72 | 5.65 | 5.65 | 5.72 | 5.63 | 818,879 |
| 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 |