5.89
-0.01(-0.17%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 6.1 | 6.08 | 6.08 | 6.14 | 6.01 | 130,549 |
| September 04, 2025 | 6.08 | 6.09 | 6.09 | 6.13 | 6.02 | 136,443 |
| September 03, 2025 | 6.08 | 6.08 | 6.08 | 6.13 | 6.04 | 161,000 |
| September 02, 2025 | 6.03 | 6.09 | 6.09 | 6.12 | 6.03 | 120,408 |
| September 01, 2025 | 6.13 | 6.07 | 6.07 | 6.13 | 6 | 255,190 |
| August 29, 2025 | 6.1 | 6 | 6 | 6.16 | 5.92 | 601,211 |
| August 28, 2025 | 6.17 | 6.06 | 6.06 | 6.17 | 6.05 | 370,127 |
| August 27, 2025 | 6.13 | 6.14 | 6.14 | 6.23 | 6.12 | 194,631 |
| August 26, 2025 | 6.21 | 6.13 | 6.13 | 6.21 | 6.09 | 217,221 |
| August 25, 2025 | 6.2 | 6.13 | 6.13 | 6.23 | 6.12 | 245,116 |
| August 22, 2025 | 6.23 | 6.16 | 6.16 | 6.29 | 6.14 | 262,202 |
| August 21, 2025 | 6.17 | 6.24 | 6.24 | 6.27 | 6.15 | 161,454 |
| August 20, 2025 | 6.19 | 6.11 | 6.11 | 6.24 | 6.05 | 283,415 |
| August 19, 2025 | 6.26 | 6.26 | 6.26 | 6.3 | 6.2 | 142,990 |
| 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 |