8.07
+0.03(+0.37%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.05 | 8.04 | 8.04 | 8.07 | 8.01 | 126,145 |
| December 04, 2025 | 8.06 | 8.04 | 8.04 | 8.11 | 8.03 | 250,556 |
| December 03, 2025 | 8.05 | 8.06 | 8.06 | 8.12 | 8 | 390,483 |
| December 02, 2025 | 8.07 | 8.08 | 8.08 | 8.11 | 8.03 | 99,200 |
| December 01, 2025 | 8.16 | 8.07 | 8.07 | 8.22 | 8.03 | 212,140 |
| November 28, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 8.14 | 134,006 |
| November 27, 2025 | 8.16 | 8.24 | 8.24 | 8.27 | 8.13 | 228,220 |
| November 26, 2025 | 8.04 | 8.15 | 8.15 | 8.22 | 8.04 | 232,802 |
| November 25, 2025 | 8.02 | 8.08 | 8.08 | 8.12 | 8 | 126,536 |
| November 24, 2025 | 7.97 | 8.02 | 8.02 | 8.1 | 7.92 | 193,337 |
| November 21, 2025 | 7.99 | 8.01 | 8.01 | 8.09 | 7.9 | 309,083 |
| November 20, 2025 | 8.05 | 8.03 | 8.03 | 8.11 | 8 | 158,009 |
| November 19, 2025 | 8.06 | 8.01 | 8.01 | 8.09 | 7.98 | 252,766 |
| November 18, 2025 | 8.18 | 8.06 | 8.06 | 8.21 | 8.03 | 422,245 |
| November 17, 2025 | 8.31 | 8.21 | 8.21 | 8.35 | 8.18 | 193,148 |
| November 14, 2025 | 8.45 | 8.31 | 8.31 | 8.51 | 8.24 | 279,944 |
| November 13, 2025 | 8.18 | 8.45 | 8.45 | 8.6 | 8.18 | 374,530 |
| November 12, 2025 | 8.11 | 8.24 | 8.24 | 8.38 | 8.11 | 373,200 |
| November 11, 2025 | 8.15 | 8.11 | 8.11 | 8.25 | 8.07 | 223,263 |
| November 10, 2025 | 8.3 | 8.15 | 8.15 | 8.3 | 8.12 | 151,296 |
| November 07, 2025 | 8.29 | 8.32 | 8.32 | 8.4 | 8.26 | 327,027 |
| November 06, 2025 | 8.22 | 8.29 | 8.29 | 8.38 | 8.22 | 185,075 |
| November 05, 2025 | 8.4 | 8.22 | 8.22 | 8.4 | 8.13 | 484,552 |
| November 04, 2025 | 8.27 | 8.56 | 8.56 | 8.56 | 8.08 | 578,013 |
| November 03, 2025 | 8.32 | 8.27 | 8.27 | 8.37 | 8.27 | 233,922 |
| October 31, 2025 | 8.69 | 8.33 | 8.33 | 8.7 | 8.31 | 628,491 |
| October 30, 2025 | 8.53 | 8.73 | 8.73 | 8.73 | 8.28 | 751,141 |
| October 29, 2025 | 8.66 | 8.52 | 8.52 | 8.67 | 8.51 | 447,076 |
| October 28, 2025 | 8.63 | 8.64 | 8.64 | 8.78 | 8.63 | 502,073 |
| October 27, 2025 | 8.74 | 8.62 | 8.62 | 8.75 | 8.56 | 884,798 |
| October 23, 2025 | 8.76 | 8.72 | 8.72 | 8.79 | 8.69 | 285,906 |
| October 22, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.68 | 381,888 |
| October 21, 2025 | 8.77 | 8.73 | 8.73 | 8.8 | 8.7 | 179,508 |
| October 20, 2025 | 8.9 | 8.76 | 8.76 | 8.94 | 8.74 | 272,680 |
| October 17, 2025 | 8.79 | 8.87 | 8.87 | 8.94 | 8.79 | 178,538 |
| October 16, 2025 | 8.76 | 8.85 | 8.85 | 8.89 | 8.76 | 212,685 |
| October 15, 2025 | 8.75 | 8.73 | 8.73 | 8.83 | 8.7 | 301,252 |
| October 14, 2025 | 8.95 | 8.79 | 8.79 | 9.05 | 8.76 | 370,820 |
| October 13, 2025 | 8.94 | 8.96 | 8.96 | 9.02 | 8.76 | 372,788 |
| October 09, 2025 | 9.12 | 9 | 9 | 9.16 | 9 | 510,311 |
| October 08, 2025 | 9.16 | 9.06 | 9.06 | 9.16 | 9.04 | 384,275 |
| October 07, 2025 | 9.25 | 9.16 | 9.16 | 9.25 | 9.14 | 334,291 |
| October 03, 2025 | 9.28 | 9.21 | 9.21 | 9.42 | 9.19 | 260,160 |
| October 02, 2025 | 9.35 | 9.28 | 9.28 | 9.4 | 9.28 | 153,450 |
| October 01, 2025 | 9.26 | 9.37 | 9.37 | 9.58 | 9.25 | 427,980 |
| September 30, 2025 | 9.16 | 9.24 | 9.24 | 9.35 | 9.13 | 305,676 |
| September 29, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 |
| September 26, 2025 | 9.2 | 9.13 | 9.13 | 9.2 | 9.13 | 156,702 |
| September 25, 2025 | 9.16 | 9.26 | 9.26 | 9.43 | 9.16 | 250,816 |
| September 24, 2025 | 9.19 | 9.16 | 9.16 | 9.24 | 9.16 | 245,273 |
| September 23, 2025 | 9.21 | 9.18 | 9.18 | 9.28 | 9.16 | 282,267 |
| September 22, 2025 | 9.32 | 9.21 | 9.21 | 9.32 | 9.19 | 223,201 |
| September 19, 2025 | 9.36 | 9.32 | 9.32 | 9.43 | 9.3 | 222,936 |
| September 18, 2025 | 9.2 | 9.36 | 9.36 | 9.46 | 9.2 | 292,796 |
| September 17, 2025 | 9.16 | 9.19 | 9.19 | 9.32 | 9.16 | 206,312 |
| September 16, 2025 | 9.21 | 9.16 | 9.16 | 9.22 | 9.14 | 172,723 |
| September 15, 2025 | 9.27 | 9.16 | 9.16 | 9.36 | 9.13 | 164,687 |
| September 12, 2025 | 9.12 | 9.27 | 9.27 | 9.32 | 9.11 | 262,783 |
| September 11, 2025 | 9.23 | 9.11 | 9.11 | 9.24 | 9.09 | 492,392 |
| September 10, 2025 | 9.42 | 9.2 | 9.2 | 9.42 | 9.19 | 324,885 |