7.32
+0.12(+1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.29 | 7.2 | 7.2 | 7.35 | 7.16 | 4.86M |
| August 15, 2025 | 6.96 | 7.29 | 7.29 | 7.46 | 6.91 | 11.62M |
| August 14, 2025 | 6.84 | 6.93 | 6.93 | 6.97 | 6.83 | 2.62M |
| August 13, 2025 | 6.91 | 6.86 | 6.86 | 7.02 | 6.82 | 4.15M |
| August 12, 2025 | 6.88 | 6.88 | 6.88 | 7.06 | 6.88 | 4.27M |
| August 11, 2025 | 6.85 | 6.88 | 6.88 | 6.92 | 6.75 | 2.46M |
| August 08, 2025 | 7.05 | 6.88 | 6.88 | 7.05 | 6.87 | 4.06M |
| August 07, 2025 | 7.03 | 7.02 | 7.02 | 7.09 | 6.98 | 2.81M |
| August 06, 2025 | 6.99 | 6.97 | 6.97 | 7.08 | 6.96 | 3.55M |
| August 05, 2025 | 7.03 | 6.98 | 6.98 | 7.08 | 6.94 | 2.55M |
| August 04, 2025 | 6.98 | 7.04 | 7.04 | 7.1 | 6.83 | 4.17M |
| August 01, 2025 | 7 | 7 | 7 | 7.13 | 6.8 | 3.86M |
| July 31, 2025 | 7 | 7.1 | 7.1 | 7.1 | 6.87 | 3.2M |
| July 30, 2025 | 6.99 | 7 | 7 | 7.06 | 6.83 | 2.85M |
| July 29, 2025 | 7 | 6.87 | 6.87 | 7.1 | 6.86 | 3.03M |
| July 28, 2025 | 7.04 | 6.98 | 6.98 | 7.04 | 6.9 | 1.81M |
| July 25, 2025 | 7 | 7.04 | 7.04 | 7.14 | 6.99 | 2.77M |
| July 24, 2025 | 7.08 | 6.99 | 6.99 | 7.11 | 6.94 | 1.68M |
| July 23, 2025 | 6.93 | 7.08 | 7.08 | 7.1 | 6.89 | 3.18M |
| July 22, 2025 | 7.05 | 6.89 | 6.89 | 7.05 | 6.86 | 2.53M |
| July 21, 2025 | 7.07 | 7 | 7 | 7.07 | 6.96 | 1.59M |
| July 18, 2025 | 7.16 | 7.04 | 7.04 | 7.16 | 7.02 | 3.75M |
| July 17, 2025 | 6.85 | 7.16 | 7.16 | 7.25 | 6.85 | 6.41M |
| July 16, 2025 | 6.95 | 6.83 | 6.83 | 7.02 | 6.83 | 2.94M |
| July 15, 2025 | 6.88 | 6.9 | 6.9 | 7.13 | 6.84 | 4.34M |
| July 14, 2025 | 6.8 | 6.88 | 6.88 | 7.12 | 6.8 | 4.23M |
| July 11, 2025 | 6.6 | 6.75 | 6.75 | 6.77 | 6.56 | 2.49M |
| July 10, 2025 | 6.61 | 6.6 | 6.6 | 6.66 | 6.53 | 1.8M |
| July 09, 2025 | 6.68 | 6.63 | 6.63 | 6.73 | 6.62 | 3.08M |
| July 08, 2025 | 6.84 | 6.73 | 6.73 | 6.84 | 6.65 | 2.16M |
| July 07, 2025 | 6.79 | 6.85 | 6.85 | 6.86 | 6.66 | 2.52M |
| July 04, 2025 | 6.92 | 6.79 | 6.79 | 6.94 | 6.7 | 3.07M |
| July 03, 2025 | 6.7 | 6.83 | 6.83 | 6.87 | 6.64 | 4.12M |
| July 02, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.56 | 2.75M |
| July 01, 2025 | 6.66 | 6.63 | 6.63 | 6.88 | 6.61 | 4.79M |
| June 30, 2025 | 6.62 | 6.51 | 6.51 | 6.62 | 6.5 | 2.76M |
| June 27, 2025 | 6.66 | 6.6 | 6.6 | 6.72 | 6.56 | 2.45M |
| June 26, 2025 | 6.55 | 6.6 | 6.6 | 6.72 | 6.55 | 3.12M |
| June 25, 2025 | 6.72 | 6.61 | 6.61 | 6.73 | 6.61 | 2.63M |
| June 24, 2025 | 6.61 | 6.7 | 6.7 | 6.79 | 6.61 | 2.91M |
| June 23, 2025 | 6.95 | 6.57 | 6.57 | 6.95 | 6.52 | 5.28M |
| June 20, 2025 | 6.63 | 6.85 | 6.85 | 7.03 | 6.49 | 14.73M |
| June 19, 2025 | 6.74 | 6.55 | 6.55 | 6.74 | 6.52 | 4.27M |
| June 18, 2025 | 6.66 | 6.74 | 6.74 | 6.78 | 6.65 | 3.31M |
| June 17, 2025 | 6.73 | 6.65 | 6.65 | 6.85 | 6.63 | 3.97M |
| June 16, 2025 | 6.58 | 6.71 | 6.71 | 6.76 | 6.5 | 3.56M |
| June 13, 2025 | 6.69 | 6.61 | 6.61 | 6.73 | 6.6 | 5.31M |
| June 12, 2025 | 6.81 | 6.73 | 6.73 | 6.88 | 6.73 | 5.68M |
| June 11, 2025 | 6.91 | 6.8 | 6.8 | 6.91 | 6.76 | 4.75M |
| June 10, 2025 | 6.89 | 6.85 | 6.85 | 7.08 | 6.85 | 4.64M |
| June 09, 2025 | 7 | 6.88 | 6.88 | 7.01 | 6.8 | 5M |
| June 06, 2025 | 7.04 | 6.96 | 6.96 | 7.07 | 6.94 | 4.15M |
| June 05, 2025 | 6.89 | 7.03 | 7.03 | 7.2 | 6.89 | 7.01M |
| June 04, 2025 | 7.23 | 6.84 | 6.84 | 7.23 | 6.84 | 7.39M |
| June 03, 2025 | 7.28 | 7.1 | 7.1 | 7.32 | 7.1 | 5.46M |
| June 02, 2025 | 7.41 | 7.25 | 7.25 | 7.48 | 7.11 | 8.42M |
| May 29, 2025 | 7.91 | 7.4 | 7.4 | 7.97 | 7.4 | 40.84M |
| May 28, 2025 | 8.02 | 7.87 | 7.87 | 8.1 | 7.85 | 3.65M |
| May 27, 2025 | 8.08 | 7.94 | 7.94 | 8.18 | 7.91 | 6.46M |
| May 26, 2025 | 8.35 | 8.05 | 8.05 | 8.35 | 8.03 | 8.91M |