5.92
-0.09(-1.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 5.9 | 5.89 | 5.89 | 5.94 | 5.88 | 102,385 |
| October 16, 2025 | 5.88 | 5.9 | 5.9 | 5.92 | 5.85 | 90,315 |
| October 15, 2025 | 5.94 | 5.89 | 5.89 | 6.04 | 5.89 | 138,868 |
| October 14, 2025 | 5.94 | 5.88 | 5.88 | 5.95 | 5.88 | 122,510 |
| October 13, 2025 | 5.87 | 5.9 | 5.9 | 5.93 | 5.84 | 83,620 |
| October 09, 2025 | 5.89 | 5.89 | 5.89 | 5.95 | 5.88 | 152,241 |
| October 08, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.84 | 91,716 |
| October 07, 2025 | 5.92 | 5.87 | 5.87 | 5.92 | 5.84 | 335,219 |
| October 03, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.87 | 131,692 |
| October 02, 2025 | 5.91 | 5.9 | 5.9 | 5.92 | 5.86 | 155,196 |
| October 01, 2025 | 5.92 | 5.9 | 5.9 | 5.98 | 5.9 | 165,000 |
| September 30, 2025 | 5.95 | 5.93 | 5.93 | 5.95 | 5.87 | 205,141 |
| September 26, 2025 | 5.91 | 5.94 | 5.94 | 5.99 | 5.89 | 217,607 |
| September 25, 2025 | 6.01 | 5.99 | 5.99 | 6.02 | 5.96 | 154,162 |
| September 24, 2025 | 5.99 | 5.97 | 5.97 | 6.01 | 5.91 | 145,370 |
| September 23, 2025 | 5.95 | 5.99 | 5.99 | 6.04 | 5.88 | 248,353 |
| September 22, 2025 | 5.95 | 5.92 | 5.92 | 5.96 | 5.88 | 62,894 |
| September 19, 2025 | 6.04 | 5.97 | 5.97 | 6.08 | 5.95 | 114,778 |
| September 18, 2025 | 5.92 | 6.01 | 6.01 | 6.09 | 5.92 | 211,000 |
| September 17, 2025 | 5.87 | 5.91 | 5.91 | 5.97 | 5.87 | 246,000 |
| September 16, 2025 | 5.86 | 5.84 | 5.84 | 5.86 | 5.81 | 242,001 |
| September 15, 2025 | 6.07 | 5.86 | 5.86 | 6.07 | 5.82 | 246,122 |
| September 12, 2025 | 6.04 | 5.94 | 5.94 | 6.04 | 5.9 | 105,103 |
| September 11, 2025 | 6.1 | 5.91 | 5.91 | 6.1 | 5.87 | 477,090 |
| September 10, 2025 | 6.12 | 6.1 | 6.1 | 6.17 | 6.05 | 81,200 |
| September 09, 2025 | 6.12 | 6.11 | 6.11 | 6.18 | 6.08 | 214,919 |
| September 08, 2025 | 6.11 | 6.12 | 6.12 | 6.18 | 6.06 | 229,011 |