7.27
+0.01(+0.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.25 | 6.1M |
| December 03, 2025 | 7.33 | 7.29 | 7.29 | 7.35 | 7.26 | 10.56M |
| December 02, 2025 | 7.27 | 7.32 | 7.32 | 7.33 | 7.26 | 26.24M |
| December 01, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.25 | 12.82M |
| November 28, 2025 | 7.25 | 7.26 | 7.26 | 7.26 | 7.24 | 12.98M |
| November 27, 2025 | 7.27 | 7.25 | 7.25 | 7.27 | 7.22 | 5.55M |
| November 26, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.18 | 36.21M |
| November 25, 2025 | 7.28 | 7.23 | 7.23 | 7.29 | 7.22 | 7.33M |
| November 24, 2025 | 7.2 | 7.27 | 7.27 | 7.28 | 7.18 | 26.56M |
| November 21, 2025 | 7.16 | 7.16 | 7.16 | 7.18 | 7.12 | 14.03M |
| November 20, 2025 | 7.18 | 7.19 | 7.19 | 7.21 | 7.14 | 12.26M |
| November 19, 2025 | 7.17 | 7.16 | 7.16 | 7.19 | 7.14 | 10.46M |
| November 18, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.13 | 20M |
| November 17, 2025 | 7.2 | 7.22 | 7.22 | 7.22 | 7.14 | 21.61M |
| November 14, 2025 | 7.23 | 7.21 | 7.21 | 7.26 | 7.2 | 11.42M |
| November 13, 2025 | 7.28 | 7.27 | 7.27 | 7.29 | 7.22 | 24M |
| November 12, 2025 | 7.37 | 7.27 | 7.27 | 7.37 | 7.27 | 26.86M |
| November 11, 2025 | 7.2 | 7.28 | 7.28 | 7.3 | 7.17 | 57.1M |
| November 10, 2025 | 7.16 | 7.16 | 7.16 | 7.17 | 7.07 | 28.87M |
| 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 |