5.86
-0.07(-1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 6.15 | 6.18 | 6.18 | 6.26 | 6.15 | 2.62M |
| August 11, 2025 | 6.06 | 6.11 | 6.11 | 6.13 | 6.06 | 1.41M |
| August 08, 2025 | 6.01 | 6.05 | 6.05 | 6.11 | 6.01 | 1.3M |
| August 07, 2025 | 6 | 6.01 | 6.01 | 6.08 | 5.97 | 701,998 |
| August 06, 2025 | 5.93 | 6 | 6 | 6.06 | 5.93 | 1.5M |
| August 05, 2025 | 5.91 | 5.92 | 5.92 | 5.98 | 5.89 | 874,890 |
| August 04, 2025 | 5.84 | 5.91 | 5.91 | 5.94 | 5.74 | 1.67M |
| August 01, 2025 | 5.74 | 5.84 | 5.84 | 5.87 | 5.68 | 560,541 |
| July 31, 2025 | 5.94 | 5.82 | 5.82 | 5.94 | 5.81 | 1.36M |
| July 30, 2025 | 5.92 | 5.94 | 5.94 | 6 | 5.88 | 597,433 |
| July 29, 2025 | 5.99 | 5.91 | 5.91 | 6.08 | 5.91 | 1.26M |
| July 28, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.94 | 1.4M |
| July 25, 2025 | 5.9 | 6.02 | 6.02 | 6.2 | 5.9 | 2.17M |
| July 24, 2025 | 5.98 | 5.91 | 5.91 | 6 | 5.88 | 616,024 |
| July 23, 2025 | 5.78 | 5.9 | 5.9 | 5.92 | 5.78 | 1.2M |
| July 22, 2025 | 5.88 | 5.75 | 5.75 | 5.91 | 5.74 | 1.4M |
| July 21, 2025 | 5.9 | 5.87 | 5.87 | 5.94 | 5.87 | 657,169 |
| July 18, 2025 | 5.99 | 5.9 | 5.9 | 6 | 5.89 | 788,240 |
| July 17, 2025 | 5.86 | 5.93 | 5.93 | 5.93 | 5.86 | 918,943 |
| July 16, 2025 | 5.81 | 5.82 | 5.82 | 5.87 | 5.81 | 602,652 |
| July 15, 2025 | 5.89 | 5.81 | 5.81 | 5.89 | 5.8 | 680,443 |
| July 14, 2025 | 5.76 | 5.83 | 5.83 | 5.95 | 5.76 | 774,109 |
| July 11, 2025 | 5.8 | 5.8 | 5.8 | 5.85 | 5.74 | 921,804 |
| July 10, 2025 | 5.82 | 5.79 | 5.79 | 5.83 | 5.77 | 675,201 |
| July 09, 2025 | 5.81 | 5.81 | 5.81 | 5.87 | 5.78 | 492,822 |
| July 08, 2025 | 5.9 | 5.81 | 5.81 | 5.9 | 5.8 | 716,708 |
| July 07, 2025 | 6.04 | 5.9 | 5.9 | 6.04 | 5.9 | 497,249 |
| July 04, 2025 | 6.15 | 6.03 | 6.03 | 6.16 | 6.02 | 882,725 |
| July 03, 2025 | 5.98 | 6.12 | 6.12 | 6.14 | 5.98 | 1.87M |
| July 02, 2025 | 5.92 | 5.97 | 5.97 | 5.98 | 5.89 | 720,714 |
| July 01, 2025 | 5.84 | 5.87 | 5.87 | 5.93 | 5.83 | 771,648 |
| June 30, 2025 | 5.97 | 5.84 | 5.84 | 5.97 | 5.84 | 884,621 |
| June 27, 2025 | 5.94 | 5.96 | 5.96 | 6.03 | 5.94 | 1.01M |
| June 26, 2025 | 5.88 | 5.94 | 5.94 | 6 | 5.86 | 1.23M |
| June 25, 2025 | 5.93 | 5.88 | 5.88 | 5.93 | 5.84 | 816,043 |
| June 24, 2025 | 5.87 | 5.89 | 5.89 | 5.95 | 5.86 | 828,183 |
| June 23, 2025 | 5.96 | 5.77 | 5.77 | 5.96 | 5.77 | 1.92M |
| June 20, 2025 | 5.98 | 6.01 | 6.01 | 6.03 | 5.78 | 2.53M |
| June 19, 2025 | 6.02 | 5.95 | 5.95 | 6.06 | 5.95 | 1.3M |
| June 18, 2025 | 6 | 6.02 | 6.02 | 6.08 | 6 | 875,827 |
| June 17, 2025 | 6.07 | 6 | 6 | 6.08 | 6 | 723,332 |
| June 16, 2025 | 6.08 | 6.03 | 6.03 | 6.08 | 5.97 | 850,461 |