7.16
+0.06(+0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7.05 | 19,050 |
| September 04, 2025 | 6.66 | 7.05 | 7.05 | 7.05 | 6.66 | 23,008 |
| September 03, 2025 | 7.05 | 7.01 | 7.01 | 7.06 | 7.01 | 21,211 |
| September 02, 2025 | 7.25 | 7.4 | 7.4 | 7.4 | 7.2 | 21,126 |
| September 01, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 8,105 |
| August 29, 2025 | 6.91 | 7.22 | 7.22 | 7.23 | 6.91 | 36,422 |
| August 28, 2025 | 6.87 | 7.23 | 7.23 | 7.33 | 6.87 | 17,728 |
| August 27, 2025 | 7.08 | 7.16 | 7.16 | 7.16 | 7.08 | 8,432 |
| August 26, 2025 | 7.04 | 7.31 | 7.31 | 7.31 | 7.04 | 46,011 |
| August 25, 2025 | 6.41 | 7.04 | 7.04 | 7.04 | 6.41 | 61,705 |
| August 22, 2025 | 6.9 | 6.92 | 6.92 | 6.92 | 6.9 | 28,101 |
| August 21, 2025 | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 6,680 |
| August 20, 2025 | 6.99 | 6.8 | 6.8 | 6.99 | 6.8 | 24,588 |
| August 19, 2025 | 6.83 | 6.82 | 6.82 | 6.83 | 6.82 | 6,206 |
| August 18, 2025 | 7 | 6.83 | 6.83 | 7 | 6.76 | 17,454 |
| August 15, 2025 | 6.73 | 6.99 | 6.99 | 7 | 6.73 | 15,032 |
| August 14, 2025 | 7.07 | 6.95 | 6.95 | 7.07 | 6.95 | 19,191 |
| August 13, 2025 | 6.52 | 7.01 | 7.01 | 7.45 | 6.52 | 47,319 |
| August 12, 2025 | 7.09 | 7 | 7 | 7.09 | 6.97 | 51,036 |
| August 11, 2025 | 7.39 | 7.3 | 7.3 | 7.39 | 7.3 | 14,536 |
| August 08, 2025 | 7.3 | 7.12 | 7.12 | 7.65 | 7.12 | 13,231 |
| August 07, 2025 | 7.48 | 7.28 | 7.28 | 7.48 | 7.03 | 14,591 |
| August 06, 2025 | 7.69 | 7.48 | 7.48 | 7.69 | 7.48 | 18,826 |
| August 05, 2025 | 6.73 | 7.21 | 7.21 | 7.21 | 6.73 | 42,060 |
| August 04, 2025 | 6.28 | 6.73 | 6.73 | 6.73 | 6.28 | 8,442 |
| August 01, 2025 | 6.54 | 6.61 | 6.61 | 6.61 | 6.54 | 25,009 |
| July 31, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 8,307 |
| July 30, 2025 | 6.88 | 6.86 | 6.86 | 6.88 | 6.86 | 13,375 |
| July 29, 2025 | 6.95 | 6.94 | 6.94 | 6.95 | 6.94 | 9,002 |
| July 28, 2025 | 6.98 | 6.97 | 6.97 | 6.98 | 6.97 | 3,304 |
| July 25, 2025 | 6.74 | 6.97 | 6.97 | 6.97 | 6.72 | 48,005 |
| July 24, 2025 | 6.52 | 6.76 | 6.76 | 6.76 | 6.52 | 57,021 |
| July 23, 2025 | 6.85 | 6.96 | 6.96 | 6.99 | 6.85 | 23,335 |
| July 22, 2025 | 7 | 6.83 | 6.83 | 7.09 | 6.83 | 7,524 |
| July 21, 2025 | 7.1 | 7.05 | 7.05 | 7.1 | 7.05 | 36,669 |
| July 18, 2025 | 7.59 | 7.02 | 7.02 | 7.59 | 6.83 | 42,372 |
| July 17, 2025 | 7.45 | 7.2 | 7.2 | 7.45 | 7.2 | 10,308 |
| July 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4,582 |
| July 15, 2025 | 6.83 | 7.26 | 7.26 | 7.26 | 6.83 | 5,087 |
| July 14, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 5,036 |
| July 11, 2025 | 7.21 | 7.22 | 7.22 | 7.22 | 7.21 | 7,006 |
| July 10, 2025 | 7.45 | 7.39 | 7.39 | 7.45 | 7.39 | 10,063 |
| July 09, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1,000 |
| July 08, 2025 | 7.55 | 7.33 | 7.33 | 7.55 | 7.12 | 28,052 |
| July 07, 2025 | 7.21 | 7.38 | 7.38 | 7.38 | 7.21 | 3,031 |
| July 04, 2025 | 7.32 | 7.21 | 7.21 | 7.32 | 7.16 | 9,005 |
| July 03, 2025 | 7.39 | 7.29 | 7.29 | 7.39 | 7.22 | 38,012 |
| July 02, 2025 | 7.39 | 7.32 | 7.32 | 7.39 | 7.32 | 17,036 |
| July 01, 2025 | 7.39 | 7.39 | 7.39 | 7.45 | 7.39 | 18,039 |
| June 30, 2025 | 7.87 | 7.74 | 7.74 | 7.87 | 7.74 | 13,075 |
| June 27, 2025 | 7.3 | 7.3 | 7.3 | 7.38 | 7.3 | 12,022 |
| June 26, 2025 | 7.35 | 7.3 | 7.3 | 7.35 | 7.3 | 12,004 |
| June 25, 2025 | 7.24 | 7.26 | 7.26 | 7.39 | 7.24 | 24,313 |
| June 24, 2025 | 7.1 | 7.24 | 7.24 | 7.25 | 7.1 | 68,013 |
| June 23, 2025 | 7.21 | 7.27 | 7.27 | 7.32 | 7.21 | 35,190 |
| June 20, 2025 | 7.76 | 7.6 | 7.6 | 7.76 | 7.25 | 16,281 |
| June 19, 2025 | 7.84 | 7.76 | 7.76 | 7.84 | 7.76 | 2,104 |
| June 18, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.79 | 4,268 |
| June 17, 2025 | 7.47 | 7.8 | 7.8 | 8.23 | 7.47 | 15,004 |
| June 16, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 8,015 |