8.00
+0.34(+4.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.61 | 7.66 | 7.66 | 7.7 | 7.6 | 45,308 |
| December 03, 2025 | 7.56 | 7.6 | 7.6 | 7.62 | 7.3 | 41,801 |
| December 02, 2025 | 7.29 | 7.25 | 7.25 | 7.41 | 7.25 | 61,096 |
| December 01, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.1 | 37,747 |
| November 28, 2025 | 7.28 | 7.2 | 7.2 | 7.28 | 7.08 | 29,662 |
| November 27, 2025 | 6.79 | 7.25 | 7.25 | 7.25 | 6.79 | 40,879 |
| November 26, 2025 | 7.3 | 7.26 | 7.26 | 7.3 | 7.01 | 26,959 |
| November 25, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 23,449 |
| November 24, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.14 | 16,623 |
| November 21, 2025 | 7.29 | 7.3 | 7.3 | 7.3 | 7.29 | 6,619 |
| November 20, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 7,159 |
| November 19, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.2 | 44,145 |
| November 18, 2025 | 7.2 | 7.21 | 7.21 | 7.22 | 7.2 | 47,503 |
| November 17, 2025 | 7.2 | 7.2 | 7.2 | 7.41 | 7.2 | 16,004 |
| November 14, 2025 | 7.31 | 7.3 | 7.3 | 7.31 | 7.3 | 41,354 |
| November 13, 2025 | 6.76 | 7.3 | 7.3 | 7.38 | 6.76 | 19,739 |
| November 12, 2025 | 7.15 | 7.32 | 7.32 | 7.34 | 7.15 | 19,681 |
| November 11, 2025 | 7.3 | 7.2 | 7.2 | 7.3 | 7.2 | 42,105 |
| November 10, 2025 | 6.91 | 7.21 | 7.21 | 7.21 | 6.91 | 19,276 |
| November 07, 2025 | 7.2 | 7.21 | 7.21 | 7.35 | 7.2 | 47,141 |
| November 06, 2025 | 7.13 | 7.1 | 7.1 | 7.13 | 7.1 | 17,567 |
| November 05, 2025 | 7.1 | 7.06 | 7.06 | 7.1 | 7.06 | 21,018 |
| November 04, 2025 | 7.19 | 7.1 | 7.1 | 7.19 | 7.1 | 26,007 |
| November 03, 2025 | 7.2 | 7.19 | 7.19 | 7.2 | 7.19 | 41,047 |
| October 31, 2025 | 7.2 | 7.01 | 7.01 | 7.2 | 7.01 | 24,016 |
| October 30, 2025 | 7.13 | 7.2 | 7.2 | 7.23 | 7.04 | 21,069 |
| October 29, 2025 | 7.15 | 7.13 | 7.13 | 7.15 | 7.13 | 12,208 |
| October 28, 2025 | 7.43 | 7.34 | 7.34 | 7.43 | 7.34 | 4,607 |
| October 27, 2025 | 7.2 | 7.45 | 7.45 | 7.45 | 7.12 | 13,324 |
| October 23, 2025 | 7.76 | 7.49 | 7.49 | 7.76 | 7.49 | 7,092 |
| October 22, 2025 | 7.48 | 7.39 | 7.39 | 7.48 | 7.39 | 3,282 |
| October 21, 2025 | 7.45 | 7.39 | 7.39 | 7.45 | 7.17 | 30,849 |
| October 20, 2025 | 7.4 | 7.45 | 7.45 | 7.72 | 7.4 | 53,006 |
| October 17, 2025 | 7.4 | 7.4 | 7.4 | 7.6 | 7.2 | 33,012 |
| October 16, 2025 | 7 | 7.4 | 7.4 | 7.43 | 7 | 18,367 |
| October 15, 2025 | 7.13 | 7 | 7 | 7.16 | 7 | 9,658 |
| October 14, 2025 | 6.72 | 6.8 | 6.8 | 7.19 | 6.72 | 31,993 |
| October 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 17,022 |
| October 09, 2025 | 7 | 7.25 | 7.25 | 7.25 | 7 | 6,006 |
| October 08, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 9,364 |
| October 07, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.18 | 17,569 |
| October 03, 2025 | 7.28 | 7.27 | 7.27 | 7.28 | 7.1 | 36,011 |
| October 02, 2025 | 7.59 | 7.25 | 7.25 | 7.59 | 7.02 | 14,178 |
| October 01, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| September 30, 2025 | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0 |
| September 26, 2025 | 7.83 | 7.2 | 7.2 | 7.83 | 7.16 | 17,596 |
| September 25, 2025 | 7.16 | 7.46 | 7.46 | 7.46 | 7.16 | 3,547 |
| September 24, 2025 | 7.1 | 7.5 | 7.5 | 7.5 | 7.1 | 21,728 |
| September 23, 2025 | 7.25 | 7.1 | 7.1 | 7.25 | 7 | 22,002 |
| September 22, 2025 | 7.19 | 7.25 | 7.25 | 7.5 | 7.19 | 21,223 |
| September 19, 2025 | 7.36 | 7.23 | 7.23 | 7.36 | 7.19 | 17,205 |
| September 18, 2025 | 7.12 | 7.16 | 7.16 | 7.16 | 7.11 | 30,185 |
| September 17, 2025 | 7.1 | 7.13 | 7.13 | 7.15 | 7.1 | 47,712 |
| September 16, 2025 | 7.46 | 7.1 | 7.1 | 7.46 | 7.01 | 24,220 |
| September 15, 2025 | 7.14 | 7.09 | 7.09 | 7.14 | 7 | 12,114 |
| September 12, 2025 | 7.54 | 7 | 7 | 7.54 | 6.91 | 19,208 |
| September 11, 2025 | 7.11 | 7 | 7 | 7.11 | 7 | 21,343 |
| September 10, 2025 | 7.06 | 7.12 | 7.12 | 7.12 | 6.88 | 14,013 |
| September 09, 2025 | 7.16 | 7.06 | 7.06 | 7.16 | 6.91 | 29,064 |
| September 08, 2025 | 7.1 | 7.16 | 7.16 | 7.22 | 6.95 | 17,669 |