7.62
+0.06(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.46 | 7.62 | 7.62 | 7.7 | 7.42 | 85,423 |
| September 04, 2025 | 7.33 | 7.56 | 7.56 | 7.58 | 7.33 | 48,789 |
| September 03, 2025 | 7.35 | 7.48 | 7.48 | 7.48 | 7.35 | 61,288 |
| September 02, 2025 | 7.21 | 7.44 | 7.44 | 7.45 | 7.21 | 39,869 |
| September 01, 2025 | 7.36 | 7.45 | 7.45 | 7.48 | 7.28 | 56,357 |
| August 29, 2025 | 7.3 | 7.44 | 7.44 | 7.48 | 7.3 | 13,262 |
| August 28, 2025 | 7.46 | 7.39 | 7.39 | 7.46 | 7.33 | 82,131 |
| August 27, 2025 | 7.31 | 7.45 | 7.45 | 7.6 | 7.3 | 52,878 |
| August 26, 2025 | 7.3 | 7.31 | 7.31 | 7.6 | 7.25 | 56,892 |
| August 25, 2025 | 7.39 | 7.36 | 7.36 | 7.45 | 7.36 | 30,154 |
| August 22, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.31 | 24,952 |
| August 21, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.28 | 49,440 |
| August 20, 2025 | 7.48 | 7.38 | 7.38 | 7.48 | 7 | 99,791 |
| August 19, 2025 | 7.46 | 7.49 | 7.49 | 7.5 | 7.39 | 82,821 |
| August 18, 2025 | 7.5 | 7.46 | 7.46 | 7.5 | 7.27 | 67,426 |
| August 15, 2025 | 7.28 | 7.56 | 7.56 | 7.65 | 7.27 | 72,989 |
| August 14, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.31 | 42,571 |
| August 13, 2025 | 7.56 | 7.55 | 7.55 | 7.56 | 7.29 | 60,649 |
| August 12, 2025 | 7.25 | 7.56 | 7.56 | 7.56 | 7.25 | 57,565 |
| August 11, 2025 | 7.4 | 7.39 | 7.39 | 7.44 | 7.23 | 43,227 |
| August 08, 2025 | 7.4 | 7.45 | 7.45 | 7.64 | 7.34 | 45,795 |
| August 07, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.34 | 91,055 |
| August 06, 2025 | 7.25 | 7.34 | 7.34 | 7.36 | 7.2 | 64,224 |
| August 05, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7.07 | 85,883 |
| August 04, 2025 | 7.32 | 7.27 | 7.27 | 7.32 | 7.1 | 16,782 |
| August 01, 2025 | 7.22 | 7.25 | 7.25 | 7.41 | 7.07 | 194,163 |
| July 31, 2025 | 7.5 | 7.39 | 7.39 | 7.5 | 7.1 | 62,265 |
| July 30, 2025 | 7.45 | 7.5 | 7.5 | 7.7 | 7.34 | 19,112 |
| July 29, 2025 | 7.5 | 7.49 | 7.49 | 7.6 | 7.35 | 69,785 |
| July 28, 2025 | 7.7 | 7.6 | 7.6 | 7.73 | 7.55 | 97,687 |
| July 25, 2025 | 7.47 | 7.75 | 7.75 | 7.88 | 7.47 | 208,935 |
| July 24, 2025 | 7.39 | 7.41 | 7.41 | 7.58 | 7.28 | 11,561 |
| July 23, 2025 | 7.39 | 7.39 | 7.39 | 7.43 | 7.3 | 128,676 |
| July 22, 2025 | 7.49 | 7.23 | 7.23 | 7.49 | 7.23 | 47,121 |
| July 21, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.25 | 26,238 |
| July 18, 2025 | 7.16 | 7.39 | 7.39 | 7.5 | 7.11 | 89,633 |
| July 17, 2025 | 7.48 | 7.3 | 7.3 | 7.48 | 7.25 | 19,856 |
| July 16, 2025 | 7.34 | 7.25 | 7.25 | 7.34 | 7.11 | 31,292 |
| July 15, 2025 | 7.03 | 7.21 | 7.21 | 7.26 | 7.01 | 62,291 |
| July 14, 2025 | 7.19 | 7.06 | 7.06 | 7.19 | 7.02 | 37,906 |
| July 11, 2025 | 7.22 | 7.17 | 7.17 | 7.28 | 6.83 | 80,880 |
| July 10, 2025 | 7.14 | 7.15 | 7.15 | 7.49 | 7 | 179,194 |
| July 09, 2025 | 7.49 | 7.49 | 7.49 | 7.5 | 7.01 | 624,488 |
| July 08, 2025 | 6.3 | 6.82 | 6.82 | 6.82 | 6.3 | 218,894 |
| July 07, 2025 | 6.15 | 6.2 | 6.2 | 6.48 | 6.15 | 26,107 |
| July 04, 2025 | 6.3 | 6.15 | 6.15 | 6.5 | 6.15 | 45,965 |
| July 03, 2025 | 6.24 | 6.3 | 6.3 | 6.36 | 6.24 | 45,239 |
| July 02, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.11 | 20,466 |
| July 01, 2025 | 6.16 | 6.11 | 6.11 | 6.2 | 6.11 | 21,899 |
| June 30, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 6.08 | 22,934 |
| June 27, 2025 | 6.1 | 6.18 | 6.18 | 6.2 | 6.06 | 56,446 |
| June 26, 2025 | 6.2 | 6.22 | 6.22 | 6.22 | 6.05 | 50,006 |
| June 25, 2025 | 6.1 | 6.2 | 6.2 | 6.28 | 6.1 | 49,231 |
| June 24, 2025 | 6.04 | 6.1 | 6.1 | 6.11 | 6 | 87,946 |
| June 23, 2025 | 6.1 | 6.05 | 6.05 | 6.16 | 6 | 17,212 |
| June 20, 2025 | 6.34 | 6.24 | 6.24 | 6.34 | 6.05 | 9,006 |
| June 19, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.08 | 12,189 |
| June 18, 2025 | 6.1 | 6.19 | 6.19 | 6.2 | 6.02 | 11,044 |
| June 17, 2025 | 6.01 | 6.1 | 6.1 | 6.17 | 6.01 | 18,598 |
| June 16, 2025 | 6.05 | 6.05 | 6.05 | 6.06 | 6.05 | 5,410 |