6.14
+0.02(+0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.21 | 6.14 | 6.14 | 6.21 | 6.13 | 8.46M |
| September 04, 2025 | 6.08 | 6.16 | 6.16 | 6.18 | 6.01 | 20.84M |
| September 03, 2025 | 6.29 | 6.05 | 6.05 | 6.29 | 5.95 | 20.84M |
| September 02, 2025 | 6.55 | 6.22 | 6.22 | 6.62 | 6.19 | 60.13M |
| September 01, 2025 | 5.68 | 6.09 | 6.09 | 6.09 | 5.68 | 31.03M |
| August 29, 2025 | 5.63 | 5.54 | 5.54 | 5.7 | 5.54 | 7.22M |
| August 28, 2025 | 5.75 | 5.64 | 5.64 | 5.75 | 5.63 | 7.58M |
| August 27, 2025 | 5.68 | 5.75 | 5.75 | 5.78 | 5.51 | 20.6M |
| August 26, 2025 | 6.02 | 5.8 | 5.8 | 6.02 | 5.8 | 18.36M |
| August 25, 2025 | 5.96 | 6.05 | 6.05 | 6.19 | 5.88 | 38.35M |
| August 22, 2025 | 5.62 | 5.86 | 5.86 | 5.88 | 5.59 | 24.46M |
| August 21, 2025 | 5.38 | 5.55 | 5.55 | 5.65 | 5.34 | 14.24M |
| August 20, 2025 | 5.3 | 5.38 | 5.38 | 5.44 | 5.28 | 10.41M |
| August 19, 2025 | 5.24 | 5.25 | 5.25 | 5.3 | 5.21 | 4.07M |
| August 18, 2025 | 5.3 | 5.28 | 5.28 | 5.36 | 5.25 | 6.89M |
| August 15, 2025 | 5.4 | 5.32 | 5.32 | 5.4 | 5.29 | 5.09M |
| August 14, 2025 | 5.35 | 5.36 | 5.36 | 5.41 | 5.34 | 3.35M |
| August 13, 2025 | 5.35 | 5.35 | 5.35 | 5.4 | 5.31 | 4.53M |
| August 12, 2025 | 5.3 | 5.3 | 5.3 | 5.36 | 5.27 | 3.49M |
| August 11, 2025 | 5.29 | 5.3 | 5.3 | 5.34 | 5.23 | 2.72M |
| August 08, 2025 | 5.33 | 5.29 | 5.29 | 5.37 | 5.28 | 3.78M |
| August 07, 2025 | 5.43 | 5.32 | 5.32 | 5.43 | 5.32 | 5.39M |
| August 06, 2025 | 5.29 | 5.4 | 5.4 | 5.42 | 5.29 | 6.92M |
| August 05, 2025 | 5.3 | 5.3 | 5.3 | 5.32 | 5.24 | 4M |
| August 04, 2025 | 5.21 | 5.26 | 5.26 | 5.29 | 5.16 | 4.92M |
| August 01, 2025 | 5.17 | 5.21 | 5.21 | 5.31 | 5.13 | 5.33M |
| July 31, 2025 | 5.36 | 5.24 | 5.24 | 5.41 | 5.24 | 8M |
| July 30, 2025 | 5.1 | 5.36 | 5.36 | 5.5 | 5.1 | 20.65M |
| July 29, 2025 | 5.05 | 5.09 | 5.09 | 5.15 | 5.04 | 7.03M |
| July 28, 2025 | 5.03 | 5.05 | 5.05 | 5.07 | 5.02 | 2.34M |
| July 25, 2025 | 5 | 5.03 | 5.03 | 5.05 | 5 | 2.47M |
| July 24, 2025 | 5.05 | 5 | 5 | 5.06 | 5 | 3.02M |
| July 23, 2025 | 5 | 5.04 | 5.04 | 5.05 | 5 | 2.77M |
| July 22, 2025 | 5.02 | 4.99 | 4.99 | 5.03 | 4.98 | 3.54M |
| July 21, 2025 | 5.05 | 5.02 | 5.02 | 5.08 | 4.98 | 4.73M |
| July 18, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 5.02 | 4.85M |
| July 17, 2025 | 5.08 | 5.09 | 5.09 | 5.11 | 5.05 | 3.71M |
| July 16, 2025 | 5.08 | 5.03 | 5.03 | 5.15 | 5.02 | 8.85M |
| July 15, 2025 | 5.01 | 4.99 | 4.99 | 5.03 | 4.98 | 2.94M |
| July 14, 2025 | 5.04 | 5 | 5 | 5.04 | 4.98 | 2.88M |
| July 11, 2025 | 5 | 5.02 | 5.02 | 5.05 | 4.98 | 5.34M |
| July 10, 2025 | 4.95 | 4.97 | 4.97 | 5.02 | 4.94 | 2.92M |
| July 09, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 2.31M |
| July 08, 2025 | 4.96 | 4.94 | 4.94 | 4.98 | 4.92 | 3.91M |
| July 07, 2025 | 4.96 | 4.97 | 4.97 | 4.99 | 4.92 | 2.44M |
| July 04, 2025 | 4.99 | 4.95 | 4.95 | 5.03 | 4.93 | 5.85M |
| July 03, 2025 | 5.01 | 4.99 | 4.99 | 5.04 | 4.99 | 3.98M |
| July 02, 2025 | 4.97 | 5.01 | 5.01 | 5.02 | 4.97 | 2.5M |
| July 01, 2025 | 5.02 | 5 | 5 | 5.05 | 4.99 | 3.32M |
| June 30, 2025 | 5.02 | 4.98 | 4.98 | 5.05 | 4.97 | 5.12M |
| June 27, 2025 | 5.08 | 5.03 | 5.03 | 5.08 | 5.01 | 3.32M |
| June 26, 2025 | 5.03 | 5.05 | 5.05 | 5.1 | 5.01 | 5.03M |
| June 25, 2025 | 5.05 | 4.99 | 4.99 | 5.06 | 4.98 | 4.43M |
| June 24, 2025 | 4.92 | 5.05 | 5.05 | 5.08 | 4.92 | 4.79M |
| June 23, 2025 | 4.93 | 4.92 | 4.92 | 4.95 | 4.82 | 8M |
| June 20, 2025 | 5.04 | 4.91 | 4.91 | 5.04 | 4.91 | 22.68M |
| June 19, 2025 | 5.04 | 5.01 | 5.01 | 5.05 | 4.99 | 9.13M |
| June 18, 2025 | 5.08 | 5.05 | 5.05 | 5.08 | 5.03 | 3.22M |
| June 17, 2025 | 5.05 | 5.05 | 5.05 | 5.08 | 5.03 | 3.25M |
| June 16, 2025 | 5.05 | 5.04 | 5.04 | 5.06 | 5.02 | 2.68M |