5.11
-0.01(-0.20%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.05 | 5.11 | 5.11 | 5.11 | 5.01 | 7,004 |
| September 25, 2025 | 5.13 | 5.05 | 5.05 | 5.15 | 5.05 | 17,355 |
| September 24, 2025 | 4.86 | 5.15 | 5.15 | 5.16 | 4.86 | 41,138 |
| September 23, 2025 | 5.05 | 5.17 | 5.17 | 5.19 | 5.01 | 30,803 |
| September 22, 2025 | 5.26 | 5.2 | 5.2 | 5.26 | 5.11 | 10,054 |
| September 19, 2025 | 5.38 | 5.29 | 5.29 | 5.38 | 5.1 | 70,839 |
| September 18, 2025 | 5.15 | 5.1 | 5.1 | 5.25 | 5.09 | 32,833 |
| September 17, 2025 | 4.95 | 5.05 | 5.05 | 5.09 | 4.95 | 42,410 |
| September 16, 2025 | 4.93 | 4.95 | 4.95 | 4.99 | 4.9 | 23,852 |
| September 15, 2025 | 4.98 | 5 | 5 | 5 | 4.73 | 39,008 |
| September 12, 2025 | 4.81 | 4.9 | 4.9 | 4.93 | 4.81 | 39,534 |
| September 11, 2025 | 4.9 | 4.92 | 4.92 | 5.2 | 4.9 | 98,997 |
| September 10, 2025 | 4.78 | 4.85 | 4.85 | 4.85 | 4.73 | 47,406 |
| September 09, 2025 | 4.8 | 4.9 | 4.9 | 4.9 | 4.66 | 66,059 |
| September 08, 2025 | 4.83 | 4.81 | 4.81 | 4.83 | 4.58 | 25,168 |
| September 05, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.75 | 9,730 |
| September 04, 2025 | 4.5 | 4.8 | 4.8 | 4.8 | 4.5 | 16,491 |
| September 03, 2025 | 4.7 | 4.8 | 4.8 | 4.85 | 4.6 | 37,639 |
| September 02, 2025 | 4.79 | 4.8 | 4.8 | 4.8 | 4.68 | 38,846 |
| September 01, 2025 | 4.65 | 4.8 | 4.8 | 4.86 | 4.65 | 8,863 |
| August 29, 2025 | 4.7 | 4.79 | 4.79 | 4.79 | 4.7 | 6,785 |
| August 28, 2025 | 4.81 | 4.8 | 4.8 | 4.81 | 4.71 | 11,721 |
| August 27, 2025 | 4.73 | 4.8 | 4.8 | 4.81 | 4.7 | 34,152 |
| August 26, 2025 | 4.68 | 4.78 | 4.78 | 4.8 | 4.68 | 26,312 |
| August 25, 2025 | 4.77 | 4.68 | 4.68 | 4.94 | 4.58 | 38,194 |
| August 22, 2025 | 4.8 | 4.77 | 4.77 | 4.8 | 4.61 | 38,910 |
| August 21, 2025 | 4.61 | 4.7 | 4.7 | 4.8 | 4.61 | 56,921 |
| August 20, 2025 | 4.83 | 4.8 | 4.8 | 4.85 | 4.72 | 22,297 |
| August 19, 2025 | 4.9 | 4.83 | 4.83 | 4.9 | 4.72 | 30,737 |
| August 18, 2025 | 4.73 | 4.98 | 4.98 | 4.98 | 4.73 | 25,037 |
| August 15, 2025 | 4.67 | 4.73 | 4.73 | 4.73 | 4.61 | 49,273 |
| August 14, 2025 | 4.5 | 4.6 | 4.6 | 4.64 | 4.5 | 18,913 |
| August 13, 2025 | 4.55 | 4.63 | 4.63 | 4.63 | 4.51 | 30,348 |
| August 12, 2025 | 4.57 | 4.6 | 4.6 | 4.65 | 4.45 | 41,709 |
| August 11, 2025 | 4.52 | 4.6 | 4.6 | 4.68 | 4.5 | 94,443 |
| August 08, 2025 | 4.65 | 4.6 | 4.6 | 4.69 | 4.47 | 222,557 |
| August 07, 2025 | 4.7 | 4.8 | 4.8 | 4.81 | 4.7 | 38,909 |
| August 06, 2025 | 4.8 | 4.81 | 4.81 | 4.99 | 4.75 | 77,999 |
| August 05, 2025 | 4.8 | 4.8 | 4.8 | 4.8 | 4.75 | 48,232 |
| August 04, 2025 | 4.91 | 4.8 | 4.8 | 4.91 | 4.71 | 37,524 |
| August 01, 2025 | 5 | 4.97 | 4.97 | 5 | 4.75 | 63,837 |
| July 31, 2025 | 4.9 | 5 | 5 | 5 | 4.83 | 32,927 |
| July 30, 2025 | 4.91 | 4.9 | 4.9 | 4.91 | 4.88 | 19,379 |
| July 29, 2025 | 5 | 4.91 | 4.91 | 5 | 4.9 | 15,734 |
| July 28, 2025 | 5 | 5 | 5 | 5.01 | 5 | 20,928 |
| July 25, 2025 | 5.1 | 5.09 | 5.09 | 5.1 | 5 | 37,223 |
| July 24, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5 | 15,434 |
| July 23, 2025 | 5 | 5.12 | 5.12 | 5.14 | 4.67 | 15,635 |
| July 22, 2025 | 5.05 | 5.08 | 5.08 | 5.08 | 5 | 23,450 |
| July 21, 2025 | 5.05 | 5.12 | 5.12 | 5.12 | 5.05 | 21,004 |
| July 18, 2025 | 5.1 | 5.08 | 5.08 | 5.15 | 5.05 | 24,379 |
| July 17, 2025 | 5.04 | 5.05 | 5.05 | 5.08 | 5 | 54,836 |
| July 16, 2025 | 4.92 | 5.04 | 5.04 | 5.09 | 4.92 | 16,978 |
| July 15, 2025 | 5.11 | 5.08 | 5.08 | 5.11 | 4.94 | 6,861 |
| July 14, 2025 | 5.05 | 5.06 | 5.06 | 5.12 | 4.85 | 31,296 |
| July 11, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.75 | 34,753 |
| July 10, 2025 | 5 | 5 | 5 | 5.11 | 4.98 | 15,597 |
| July 09, 2025 | 5.1 | 5.02 | 5.02 | 5.12 | 4.8 | 13,737 |
| July 08, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0 |
| July 07, 2025 | 4.72 | 5.06 | 5.06 | 5.19 | 4.72 | 20,468 |