4.90
-0.12(-2.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 4.93 | 4.9 | 4.9 | 4.99 | 4.76 | 52,276 |
| November 11, 2025 | 4.81 | 5.02 | 5.02 | 5.09 | 4.75 | 32,379 |
| November 10, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.72 | 24,660 |
| November 07, 2025 | 4.97 | 4.93 | 4.93 | 4.98 | 4.8 | 13,241 |
| November 06, 2025 | 4.94 | 4.97 | 4.97 | 4.99 | 4.87 | 12,574 |
| November 05, 2025 | 5 | 4.94 | 4.94 | 5 | 4.85 | 8,248 |
| November 04, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,745 |
| November 03, 2025 | 4.91 | 4.95 | 4.95 | 4.95 | 4.7 | 29,340 |
| October 31, 2025 | 5.07 | 5.05 | 5.05 | 5.07 | 4.9 | 26,798 |
| October 30, 2025 | 4.87 | 5.06 | 5.06 | 5.06 | 4.87 | 25,831 |
| October 29, 2025 | 4.87 | 4.97 | 4.97 | 5.01 | 4.87 | 17,199 |
| October 28, 2025 | 5.07 | 5.06 | 5.06 | 5.19 | 4.96 | 65,772 |
| October 27, 2025 | 5.07 | 5.08 | 5.08 | 5.19 | 5.02 | 23,758 |
| October 23, 2025 | 5 | 5.07 | 5.07 | 5.07 | 5 | 9,905 |
| October 22, 2025 | 4.99 | 5.04 | 5.04 | 5.04 | 4.95 | 34,656 |
| October 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0 |
| October 20, 2025 | 4.98 | 5.05 | 5.05 | 5.09 | 4.95 | 31,686 |
| October 17, 2025 | 5.13 | 5.06 | 5.06 | 5.13 | 4.97 | 29,966 |
| October 16, 2025 | 5.03 | 5.03 | 5.03 | 5.07 | 4.93 | 17,430 |
| October 15, 2025 | 5.09 | 5.04 | 5.04 | 5.09 | 4.94 | 28,166 |
| October 14, 2025 | 5.1 | 5 | 5 | 5.14 | 4.88 | 36,816 |
| October 13, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5.08 | 24,697 |
| October 09, 2025 | 5.01 | 5.08 | 5.08 | 5.08 | 4.99 | 27,267 |
| October 08, 2025 | 4.95 | 5.08 | 5.08 | 5.08 | 4.95 | 15,517 |
| October 07, 2025 | 5 | 5.08 | 5.08 | 5.08 | 4.89 | 28,691 |
| October 03, 2025 | 4.92 | 5.1 | 5.1 | 5.1 | 4.92 | 18,548 |
| October 02, 2025 | 5.19 | 5.11 | 5.11 | 5.19 | 5.01 | 18,365 |
| October 01, 2025 | 5 | 5.1 | 5.1 | 5.1 | 4.99 | 14,740 |
| September 30, 2025 | 5.1 | 5.1 | 5.1 | 5.11 | 5.05 | 24,024 |
| September 29, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 |
| 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 |