7.16
-0.05(-0.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.21 | 7.16 | 7.16 | 7.25 | 7.14 | 39.09M |
| November 06, 2025 | 7.29 | 7.21 | 7.21 | 7.29 | 7.1 | 76.9M |
| November 05, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0 |
| November 04, 2025 | 7.21 | 7.13 | 7.13 | 7.26 | 7.12 | 15.97M |
| November 03, 2025 | 7.27 | 7.21 | 7.21 | 7.27 | 7.11 | 17.82M |
| October 31, 2025 | 7.06 | 7.23 | 7.23 | 7.39 | 7.06 | 39.89M |
| October 30, 2025 | 7.2 | 7.02 | 7.02 | 7.2 | 6.99 | 47.58M |
| October 29, 2025 | 7.17 | 7.17 | 7.17 | 7.21 | 7.08 | 34.01M |
| October 28, 2025 | 6.84 | 7.17 | 7.17 | 7.33 | 6.84 | 102.56M |
| October 27, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 50.92M |
| October 23, 2025 | 6.84 | 6.72 | 6.72 | 6.84 | 6.5 | 58.59M |
| October 22, 2025 | 6.28 | 6.37 | 6.37 | 6.4 | 6.26 | 21.04M |
| October 21, 2025 | 6.2 | 6.19 | 6.19 | 6.23 | 6.15 | 7.04M |
| October 20, 2025 | 6.35 | 6.19 | 6.19 | 6.35 | 6.15 | 14.04M |
| October 17, 2025 | 6.33 | 6.35 | 6.35 | 6.4 | 6.25 | 23.76M |
| October 16, 2025 | 6.23 | 6.17 | 6.17 | 6.26 | 6.15 | 9.28M |
| October 15, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.12 | 8.61M |
| October 14, 2025 | 6.17 | 6.12 | 6.12 | 6.26 | 6.12 | 19.32M |
| October 13, 2025 | 5.99 | 6.11 | 6.11 | 6.12 | 5.97 | 10.9M |
| October 09, 2025 | 6.09 | 6.1 | 6.1 | 6.13 | 6.08 | 6.65M |
| October 08, 2025 | 6.14 | 6.08 | 6.08 | 6.14 | 6.05 | 10.17M |
| October 07, 2025 | 6.4 | 6.12 | 6.12 | 6.4 | 6.11 | 30M |
| October 03, 2025 | 6.11 | 6.42 | 6.42 | 6.5 | 6.02 | 41.87M |
| October 02, 2025 | 6 | 6.05 | 6.05 | 6.15 | 5.95 | 24.09M |
| October 01, 2025 | 5.87 | 6.11 | 6.11 | 6.18 | 5.86 | 18.99M |
| September 30, 2025 | 5.82 | 5.85 | 5.85 | 5.87 | 5.8 | 3.64M |
| September 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
| September 26, 2025 | 5.8 | 5.78 | 5.78 | 5.91 | 5.75 | 5.53M |
| September 25, 2025 | 5.95 | 5.86 | 5.86 | 5.95 | 5.83 | 6.92M |
| September 24, 2025 | 5.77 | 5.95 | 5.95 | 5.95 | 5.74 | 12.83M |
| September 23, 2025 | 5.66 | 5.7 | 5.7 | 5.74 | 5.65 | 6.17M |
| September 22, 2025 | 5.72 | 5.67 | 5.67 | 5.79 | 5.67 | 6.86M |
| September 19, 2025 | 5.79 | 5.73 | 5.73 | 5.8 | 5.67 | 9.8M |
| September 18, 2025 | 5.84 | 5.76 | 5.76 | 5.85 | 5.76 | 9.13M |
| September 17, 2025 | 6.02 | 5.81 | 5.81 | 6.02 | 5.78 | 15.83M |
| September 16, 2025 | 6 | 6.03 | 6.03 | 6.09 | 5.96 | 7.76M |
| September 15, 2025 | 6.03 | 6 | 6 | 6.06 | 5.99 | 7.6M |
| September 12, 2025 | 6.24 | 6.05 | 6.05 | 6.24 | 6.04 | 15.85M |
| September 11, 2025 | 6.3 | 6.2 | 6.2 | 6.36 | 6.18 | 15.65M |
| September 10, 2025 | 6.21 | 6.2 | 6.2 | 6.28 | 6.14 | 12.01M |
| September 09, 2025 | 6.23 | 6.17 | 6.17 | 6.23 | 6.11 | 9.68M |
| September 08, 2025 | 6.18 | 6.14 | 6.14 | 6.22 | 6.07 | 9.67M |
| 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 |