6.20
-0.08(-1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.12 | 6.28 | 6.28 | 6.5 | 6.12 | 594,299 |
| August 15, 2025 | 6.17 | 6.11 | 6.11 | 6.22 | 6.1 | 198,154 |
| August 14, 2025 | 6.05 | 6.18 | 6.18 | 6.24 | 6.05 | 165,653 |
| August 13, 2025 | 6 | 6.05 | 6.05 | 6.14 | 6 | 234,517 |
| August 12, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.87 | 506,527 |
| August 11, 2025 | 6.25 | 6.03 | 6.03 | 6.34 | 5.95 | 705,278 |
| August 08, 2025 | 6.36 | 6.25 | 6.25 | 6.37 | 6.25 | 396,756 |
| August 07, 2025 | 6.37 | 6.36 | 6.36 | 6.37 | 6.32 | 258,895 |
| August 06, 2025 | 6.35 | 6.36 | 6.36 | 6.36 | 6.33 | 364,527 |
| August 05, 2025 | 6.35 | 6.35 | 6.35 | 6.37 | 6.34 | 308,542 |
| August 04, 2025 | 6.33 | 6.37 | 6.37 | 6.39 | 6.32 | 243,009 |
| August 01, 2025 | 6.35 | 6.38 | 6.38 | 6.38 | 6.3 | 208,110 |
| July 31, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.37 | 237,909 |
| July 30, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.37 | 212,377 |
| July 29, 2025 | 6.46 | 6.37 | 6.37 | 6.57 | 6.37 | 647,100 |
| July 28, 2025 | 6.4 | 6.38 | 6.38 | 6.49 | 6.38 | 176,979 |
| July 25, 2025 | 6.42 | 6.39 | 6.39 | 6.44 | 6.39 | 261,017 |
| July 24, 2025 | 6.59 | 6.4 | 6.4 | 6.59 | 6.38 | 350,743 |
| July 23, 2025 | 6.4 | 6.4 | 6.4 | 6.53 | 6.39 | 354,019 |
| July 22, 2025 | 6.47 | 6.41 | 6.41 | 6.48 | 6.34 | 296,834 |
| July 21, 2025 | 6.41 | 6.39 | 6.39 | 6.42 | 6.37 | 211,391 |
| July 18, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.37 | 230,759 |
| July 17, 2025 | 6.37 | 6.37 | 6.37 | 6.48 | 6.3 | 299,765 |
| July 16, 2025 | 6.4 | 6.36 | 6.36 | 6.43 | 6.36 | 148,033 |
| July 15, 2025 | 6.33 | 6.4 | 6.4 | 6.43 | 6.33 | 79,200 |
| July 14, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.39 | 100,002 |
| July 11, 2025 | 6.37 | 6.5 | 6.5 | 6.5 | 6.36 | 46,101 |
| July 10, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.38 | 135,309 |
| July 09, 2025 | 6.34 | 6.45 | 6.45 | 6.53 | 6.34 | 106,002 |
| July 08, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.3 | 49,002 |
| July 07, 2025 | 6.38 | 6.35 | 6.35 | 6.44 | 6.34 | 97,600 |
| July 04, 2025 | 6.65 | 6.38 | 6.38 | 6.65 | 6.37 | 257,430 |
| July 03, 2025 | 6.43 | 6.58 | 6.58 | 6.6 | 6.42 | 219,526 |
| July 02, 2025 | 6.41 | 6.41 | 6.41 | 6.47 | 6.4 | 128,030 |
| July 01, 2025 | 6.34 | 6.41 | 6.41 | 6.55 | 6.33 | 182,404 |
| June 30, 2025 | 6.57 | 6.33 | 6.33 | 6.57 | 6.33 | 206,031 |
| June 27, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.47 | 218,819 |
| June 26, 2025 | 6.46 | 6.56 | 6.56 | 6.66 | 6.45 | 219,957 |
| June 25, 2025 | 6.39 | 6.36 | 6.36 | 6.48 | 6.31 | 110,105 |
| June 24, 2025 | 6.27 | 6.32 | 6.32 | 6.43 | 6.27 | 80,783 |
| June 23, 2025 | 6.36 | 6.27 | 6.27 | 6.36 | 6.24 | 100,531 |
| June 20, 2025 | 6.31 | 6.36 | 6.36 | 6.54 | 6.31 | 264,352 |
| June 19, 2025 | 6.72 | 6.39 | 6.39 | 6.72 | 6.25 | 678,354 |
| June 18, 2025 | 6.75 | 6.75 | 6.75 | 6.82 | 6.74 | 149,802 |
| June 17, 2025 | 6.84 | 6.77 | 6.77 | 6.94 | 6.74 | 392,085 |
| June 16, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.68 | 168,511 |
| June 13, 2025 | 6.95 | 6.81 | 6.81 | 6.95 | 6.81 | 138,908 |
| June 12, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.82 | 119,745 |
| June 11, 2025 | 6.85 | 6.81 | 6.81 | 7.08 | 6.8 | 436,302 |
| June 10, 2025 | 6.77 | 6.8 | 6.8 | 6.89 | 6.73 | 301,605 |
| June 09, 2025 | 6.92 | 6.77 | 6.77 | 6.92 | 6.76 | 267,803 |
| June 06, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.78 | 252,702 |
| June 05, 2025 | 6.91 | 6.88 | 6.88 | 6.93 | 6.83 | 203,114 |
| June 04, 2025 | 6.94 | 6.86 | 6.86 | 6.97 | 6.8 | 228,384 |
| June 03, 2025 | 6.98 | 6.79 | 6.79 | 6.98 | 6.75 | 291,386 |
| June 02, 2025 | 7.08 | 6.79 | 6.79 | 7.08 | 6.78 | 403,829 |
| May 29, 2025 | 7.12 | 7.1 | 7.1 | 7.18 | 6.93 | 591,162 |
| May 28, 2025 | 7.31 | 7.12 | 7.12 | 7.35 | 7.12 | 249,660 |
| May 27, 2025 | 7.31 | 7.31 | 7.31 | 7.54 | 7.29 | 302,002 |
| May 26, 2025 | 7.6 | 7.38 | 7.38 | 7.6 | 7.3 | 745,665 |