5.57
+0.04(+0.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.54 | 5.57 | 5.57 | 5.57 | 5.5 | 229,000 |
| January 13, 2026 | 5.52 | 5.53 | 5.53 | 5.63 | 5.42 | 459,627 |
| January 12, 2026 | 5.57 | 5.52 | 5.52 | 5.59 | 5.49 | 96,000 |
| January 09, 2026 | 5.51 | 5.55 | 5.55 | 5.65 | 5.48 | 182,008 |
| January 08, 2026 | 5.52 | 5.52 | 5.52 | 5.57 | 5.5 | 82,144 |
| January 07, 2026 | 5.48 | 5.55 | 5.55 | 5.61 | 5.48 | 282,080 |
| January 06, 2026 | 5.46 | 5.46 | 5.46 | 5.53 | 5.46 | 156,000 |
| January 05, 2026 | 5.56 | 5.46 | 5.46 | 5.57 | 5.46 | 165,244 |
| January 02, 2026 | 5.65 | 5.52 | 5.52 | 5.77 | 5.48 | 348,393 |
| December 31, 2025 | 5.6 | 5.58 | 5.58 | 5.63 | 5.55 | 137,199 |
| December 30, 2025 | 5.6 | 5.59 | 5.59 | 5.61 | 5.54 | 199,194 |
| December 29, 2025 | 5.6 | 5.61 | 5.61 | 5.61 | 5.46 | 1.55M |
| December 26, 2025 | 5.67 | 5.59 | 5.59 | 5.67 | 5.5 | 302,959 |
| December 24, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 41,810 |
| December 23, 2025 | 5.72 | 5.69 | 5.69 | 5.77 | 5.66 | 134,050 |
| December 22, 2025 | 5.7 | 5.72 | 5.72 | 5.8 | 5.6 | 406,351 |
| December 19, 2025 | 5.71 | 5.72 | 5.72 | 5.74 | 5.67 | 179,356 |
| December 18, 2025 | 5.59 | 5.74 | 5.74 | 5.75 | 5.55 | 486,680 |
| December 17, 2025 | 5.61 | 5.6 | 5.6 | 5.77 | 5.54 | 314,148 |
| December 16, 2025 | 5.73 | 5.61 | 5.61 | 5.81 | 5.61 | 264,450 |
| December 15, 2025 | 5.7 | 5.74 | 5.74 | 5.92 | 5.68 | 148,082 |
| December 12, 2025 | 5.79 | 5.82 | 5.82 | 5.83 | 5.79 | 124,003 |
| December 11, 2025 | 5.84 | 5.79 | 5.79 | 5.88 | 5.74 | 128,140 |
| December 10, 2025 | 5.85 | 5.79 | 5.79 | 5.9 | 5.79 | 112,397 |
| December 09, 2025 | 5.91 | 5.86 | 5.86 | 5.96 | 5.85 | 137,758 |
| December 08, 2025 | 5.89 | 5.96 | 5.96 | 6 | 5.85 | 134,610 |
| December 05, 2025 | 5.94 | 5.91 | 5.91 | 5.95 | 5.89 | 68,558 |
| December 04, 2025 | 5.91 | 6.01 | 6.01 | 6.05 | 5.89 | 160,091 |
| December 03, 2025 | 5.88 | 5.94 | 5.94 | 6 | 5.87 | 179,002 |
| December 02, 2025 | 5.72 | 5.89 | 5.89 | 5.95 | 5.72 | 172,000 |
| December 01, 2025 | 5.67 | 5.77 | 5.77 | 5.92 | 5.61 | 253,520 |
| November 28, 2025 | 5.65 | 5.73 | 5.73 | 5.85 | 5.65 | 146,008 |
| November 27, 2025 | 5.51 | 5.68 | 5.68 | 5.88 | 5.51 | 338,570 |
| November 26, 2025 | 5.5 | 5.53 | 5.53 | 5.58 | 5.47 | 195,799 |
| November 25, 2025 | 5.48 | 5.45 | 5.45 | 5.48 | 5.44 | 132,701 |
| November 24, 2025 | 5.51 | 5.46 | 5.46 | 5.54 | 5.45 | 205,225 |
| November 21, 2025 | 5.61 | 5.48 | 5.48 | 5.63 | 5.48 | 251,906 |
| November 20, 2025 | 5.72 | 5.63 | 5.63 | 5.72 | 5.56 | 350,702 |
| November 19, 2025 | 5.52 | 5.67 | 5.67 | 5.7 | 5.46 | 398,843 |
| November 18, 2025 | 5.72 | 5.63 | 5.63 | 5.72 | 5.45 | 395,141 |
| November 17, 2025 | 5.7 | 5.66 | 5.66 | 5.86 | 5.62 | 193,841 |
| November 14, 2025 | 5.69 | 5.69 | 5.69 | 5.77 | 5.68 | 156,275 |
| November 13, 2025 | 5.73 | 5.73 | 5.73 | 5.79 | 5.71 | 86,511 |
| November 12, 2025 | 5.72 | 5.72 | 5.72 | 5.79 | 5.72 | 187,440 |
| November 11, 2025 | 5.69 | 5.72 | 5.72 | 5.79 | 5.68 | 107,999 |
| November 10, 2025 | 5.88 | 5.68 | 5.68 | 5.88 | 5.65 | 117,025 |
| November 07, 2025 | 5.92 | 5.88 | 5.88 | 5.92 | 5.8 | 88,020 |
| November 06, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.77 | 83,169 |
| November 05, 2025 | 5.78 | 5.82 | 5.82 | 5.88 | 5.75 | 66,000 |
| November 04, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.73 | 150,001 |
| November 03, 2025 | 5.78 | 5.8 | 5.8 | 5.84 | 5.78 | 73,046 |
| October 31, 2025 | 5.83 | 5.83 | 5.83 | 5.87 | 5.76 | 199,144 |
| October 30, 2025 | 5.83 | 5.82 | 5.82 | 5.89 | 5.81 | 173,050 |
| October 29, 2025 | 5.84 | 5.84 | 5.84 | 5.92 | 5.84 | 52,995 |
| October 28, 2025 | 5.85 | 5.85 | 5.85 | 5.88 | 5.81 | 121,005 |
| October 27, 2025 | 5.94 | 5.87 | 5.87 | 6.01 | 5.8 | 406,946 |
| October 23, 2025 | 6.04 | 5.94 | 5.94 | 6.04 | 5.94 | 97,271 |
| October 22, 2025 | 5.85 | 6.03 | 6.03 | 6.16 | 5.85 | 551,585 |
| October 21, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.82 | 167,903 |
| October 20, 2025 | 6 | 5.89 | 5.89 | 6 | 5.88 | 28,100 |