6.74
-0.21(-3.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.7 | 6.95 | 6.95 | 7 | 6.51 | 4.56M |
| August 15, 2025 | 6.24 | 6.64 | 6.64 | 6.71 | 6.22 | 2.32M |
| August 14, 2025 | 6.17 | 6.22 | 6.22 | 6.28 | 6.17 | 750,146 |
| August 13, 2025 | 6.25 | 6.2 | 6.2 | 6.29 | 6.16 | 1.07M |
| August 12, 2025 | 6.08 | 6.16 | 6.16 | 6.25 | 6.08 | 871,788 |
| August 11, 2025 | 6.18 | 6.1 | 6.1 | 6.18 | 6.07 | 701,306 |
| August 08, 2025 | 6.07 | 6.19 | 6.19 | 6.23 | 6.07 | 833,524 |
| August 07, 2025 | 6.21 | 6.13 | 6.13 | 6.23 | 6.12 | 942,816 |
| August 06, 2025 | 6.15 | 6.21 | 6.21 | 6.23 | 6.15 | 1.19M |
| August 05, 2025 | 6.11 | 6.16 | 6.16 | 6.18 | 6.11 | 803,930 |
| August 04, 2025 | 5.97 | 6.09 | 6.09 | 6.12 | 5.9 | 725,432 |
| August 01, 2025 | 5.99 | 5.98 | 5.98 | 5.99 | 5.83 | 572,700 |
| July 31, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.97 | 504,052 |
| July 30, 2025 | 6 | 6.05 | 6.05 | 6.06 | 5.97 | 595,213 |
| July 29, 2025 | 6.02 | 6.02 | 6.02 | 6.08 | 5.99 | 577,072 |
| July 28, 2025 | 6.02 | 6.02 | 6.02 | 6.08 | 5.92 | 608,078 |
| July 25, 2025 | 6.02 | 6.02 | 6.02 | 6.08 | 5.99 | 701,812 |
| July 24, 2025 | 5.99 | 5.99 | 5.99 | 6.06 | 5.92 | 769,921 |
| July 23, 2025 | 5.93 | 5.98 | 5.98 | 6.02 | 5.93 | 462,103 |
| July 22, 2025 | 6.05 | 5.92 | 5.92 | 6.06 | 5.9 | 855,604 |
| July 21, 2025 | 6.06 | 6.05 | 6.05 | 6.1 | 6.04 | 297,628 |
| July 18, 2025 | 6.12 | 6.05 | 6.05 | 6.12 | 6.05 | 528,857 |
| July 17, 2025 | 6.05 | 6.12 | 6.12 | 6.15 | 6.04 | 732,455 |
| July 16, 2025 | 5.98 | 6.05 | 6.05 | 6.11 | 5.92 | 1.26M |
| July 15, 2025 | 5.96 | 6.02 | 6.02 | 6.02 | 5.91 | 1.06M |
| July 14, 2025 | 6 | 5.96 | 5.96 | 6.01 | 5.94 | 415,884 |
| July 11, 2025 | 5.95 | 6.02 | 6.02 | 6.05 | 5.91 | 463,709 |
| July 10, 2025 | 6.01 | 5.96 | 5.96 | 6.05 | 5.94 | 753,732 |
| July 09, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.94 | 323,385 |
| July 08, 2025 | 5.95 | 5.99 | 5.99 | 6.03 | 5.95 | 617,010 |
| July 07, 2025 | 6.03 | 6.04 | 6.04 | 6.09 | 5.95 | 328,767 |
| July 04, 2025 | 6.21 | 6.09 | 6.09 | 6.22 | 6.09 | 890,499 |
| July 03, 2025 | 6.13 | 6.2 | 6.2 | 6.29 | 6.12 | 1.12M |
| July 02, 2025 | 6.15 | 6.12 | 6.12 | 6.16 | 6.08 | 346,935 |
| July 01, 2025 | 6.06 | 6.1 | 6.1 | 6.18 | 6.06 | 660,899 |
| June 30, 2025 | 6.19 | 6.06 | 6.06 | 6.19 | 6.01 | 505,335 |
| June 27, 2025 | 6.17 | 6.19 | 6.19 | 6.24 | 6.12 | 785,097 |
| June 26, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 6.05 | 815,765 |
| June 25, 2025 | 6.18 | 6.07 | 6.07 | 6.18 | 6.01 | 678,138 |
| June 24, 2025 | 5.91 | 6.07 | 6.07 | 6.13 | 5.91 | 732,062 |
| June 23, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.8 | 721,844 |
| June 20, 2025 | 6.12 | 5.97 | 5.97 | 6.12 | 5.97 | 1.39M |
| June 19, 2025 | 6.22 | 6.11 | 6.11 | 6.22 | 6.11 | 803,155 |
| June 18, 2025 | 6.23 | 6.25 | 6.25 | 6.31 | 6.2 | 492,726 |
| June 17, 2025 | 6.21 | 6.23 | 6.23 | 6.3 | 6.14 | 652,585 |
| June 16, 2025 | 6.1 | 6.2 | 6.2 | 6.28 | 6.1 | 1.09M |
| June 13, 2025 | 6.49 | 6.29 | 6.29 | 6.49 | 6.27 | 1.19M |
| June 12, 2025 | 6.49 | 6.49 | 6.49 | 6.52 | 6.45 | 688,447 |
| June 11, 2025 | 6.55 | 6.51 | 6.51 | 6.63 | 6.48 | 841,159 |
| June 10, 2025 | 6.54 | 6.53 | 6.53 | 6.58 | 6.5 | 551,795 |
| June 09, 2025 | 6.64 | 6.5 | 6.5 | 6.65 | 6.48 | 717,547 |
| June 06, 2025 | 6.69 | 6.64 | 6.64 | 6.69 | 6.6 | 527,548 |
| June 05, 2025 | 6.8 | 6.69 | 6.69 | 6.8 | 6.64 | 450,433 |
| June 04, 2025 | 6.68 | 6.72 | 6.72 | 6.76 | 6.6 | 573,767 |
| June 03, 2025 | 6.46 | 6.58 | 6.58 | 6.6 | 6.45 | 652,964 |
| June 02, 2025 | 6.6 | 6.44 | 6.44 | 6.6 | 6.44 | 741,212 |
| May 29, 2025 | 6.68 | 6.61 | 6.61 | 6.72 | 6.61 | 518,432 |
| May 28, 2025 | 6.77 | 6.67 | 6.67 | 6.78 | 6.64 | 699,964 |
| May 27, 2025 | 6.76 | 6.71 | 6.71 | 6.85 | 6.7 | 911,445 |
| May 26, 2025 | 6.75 | 6.75 | 6.75 | 6.81 | 6.71 | 418,309 |