8.21
-0.24(-2.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.45 | 8.21 | 8.21 | 8.46 | 8.02 | 19.75M |
| September 25, 2025 | 8.15 | 8.45 | 8.45 | 8.95 | 8.1 | 67.94M |
| September 24, 2025 | 8.06 | 8.14 | 8.14 | 8.16 | 7.82 | 14.32M |
| September 23, 2025 | 7.9 | 8.04 | 8.04 | 8.05 | 7.74 | 13.72M |
| September 22, 2025 | 8 | 7.77 | 7.77 | 8.07 | 7.74 | 9.58M |
| September 19, 2025 | 8 | 7.89 | 7.89 | 8.04 | 7.78 | 9.81M |
| September 18, 2025 | 7.66 | 7.9 | 7.9 | 7.98 | 7.61 | 19.79M |
| September 17, 2025 | 7.26 | 7.61 | 7.61 | 7.77 | 7.26 | 20.06M |
| September 16, 2025 | 7.21 | 7.25 | 7.25 | 7.28 | 7.18 | 2.76M |
| September 15, 2025 | 7.3 | 7.23 | 7.23 | 7.36 | 7.2 | 2.24M |
| September 12, 2025 | 7.16 | 7.3 | 7.3 | 7.36 | 7.16 | 5.03M |
| September 11, 2025 | 7.34 | 7.14 | 7.14 | 7.36 | 7.14 | 7.01M |
| September 10, 2025 | 7.44 | 7.36 | 7.36 | 7.44 | 7.35 | 3.85M |
| September 09, 2025 | 7.69 | 7.45 | 7.45 | 7.71 | 7.4 | 6.67M |
| September 08, 2025 | 7.45 | 7.61 | 7.61 | 7.75 | 7.45 | 8.74M |
| September 05, 2025 | 7.4 | 7.45 | 7.45 | 7.46 | 7.27 | 5M |
| September 04, 2025 | 7.21 | 7.34 | 7.34 | 7.34 | 7.2 | 5.11M |
| September 03, 2025 | 7.22 | 7.13 | 7.13 | 7.26 | 7.1 | 8.15M |
| September 02, 2025 | 7.4 | 7.28 | 7.28 | 7.52 | 7.26 | 3.65M |
| September 01, 2025 | 7.58 | 7.42 | 7.41 | 7.58 | 7.33 | 5.22M |
| August 29, 2025 | 7.7 | 7.58 | 7.58 | 7.76 | 7.54 | 5.01M |
| August 28, 2025 | 7.59 | 7.68 | 7.68 | 7.74 | 7.5 | 9.15M |
| August 27, 2025 | 7.47 | 7.52 | 7.52 | 7.6 | 7.45 | 5.21M |
| August 26, 2025 | 7.56 | 7.5 | 7.5 | 7.66 | 7.42 | 5.21M |
| August 25, 2025 | 7.74 | 7.56 | 7.56 | 7.81 | 7.54 | 5.32M |
| August 22, 2025 | 7.74 | 7.52 | 7.52 | 7.76 | 7.51 | 6.01M |
| August 21, 2025 | 7.37 | 7.7 | 7.7 | 7.82 | 7.37 | 12.94M |
| August 20, 2025 | 7.59 | 7.35 | 7.35 | 7.59 | 7.32 | 6.11M |
| August 19, 2025 | 7.57 | 7.59 | 7.59 | 7.68 | 7.5 | 5.86M |
| August 18, 2025 | 7.41 | 7.55 | 7.55 | 7.66 | 7.4 | 11.54M |
| August 15, 2025 | 7.32 | 7.43 | 7.43 | 7.43 | 7.28 | 5.96M |
| August 14, 2025 | 7.28 | 7.31 | 7.31 | 7.39 | 7.28 | 4.7M |
| August 13, 2025 | 7.29 | 7.27 | 7.27 | 7.37 | 7.21 | 4.57M |
| August 12, 2025 | 7.18 | 7.26 | 7.26 | 7.35 | 7.18 | 9.38M |
| August 11, 2025 | 7.09 | 7.18 | 7.18 | 7.23 | 7.04 | 4.04M |
| August 08, 2025 | 7.11 | 7.12 | 7.12 | 7.22 | 7.09 | 3.19M |
| August 07, 2025 | 7.25 | 7.14 | 7.14 | 7.28 | 7.13 | 3.09M |
| August 06, 2025 | 7.15 | 7.24 | 7.24 | 7.34 | 7.11 | 4.99M |
| August 05, 2025 | 7.05 | 7.16 | 7.16 | 7.18 | 7.04 | 3.66M |
| August 04, 2025 | 7.05 | 7.05 | 7.05 | 7.07 | 6.79 | 5.93M |
| August 01, 2025 | 7.12 | 7.08 | 7.08 | 7.16 | 7.06 | 4.08M |
| July 31, 2025 | 7.4 | 7.16 | 7.16 | 7.4 | 7.16 | 5.25M |
| July 30, 2025 | 7.29 | 7.39 | 7.39 | 7.42 | 7.21 | 5.57M |
| July 29, 2025 | 7.46 | 7.29 | 7.29 | 7.58 | 7.28 | 8.59M |
| July 28, 2025 | 7.12 | 7.44 | 7.44 | 7.47 | 7.12 | 16.6M |
| July 25, 2025 | 6.99 | 7.12 | 7.12 | 7.16 | 6.98 | 6.78M |
| July 24, 2025 | 6.96 | 6.99 | 6.99 | 7 | 6.9 | 3.5M |
| July 23, 2025 | 6.69 | 6.96 | 6.96 | 6.99 | 6.68 | 7.23M |
| July 22, 2025 | 6.95 | 6.69 | 6.69 | 6.95 | 6.66 | 7.08M |
| July 21, 2025 | 6.9 | 6.93 | 6.93 | 6.99 | 6.88 | 3.48M |
| July 18, 2025 | 6.94 | 6.9 | 6.9 | 7.01 | 6.89 | 3.36M |
| July 17, 2025 | 6.81 | 6.92 | 6.92 | 6.92 | 6.79 | 4.92M |
| July 16, 2025 | 6.83 | 6.79 | 6.79 | 6.91 | 6.79 | 4.34M |
| July 15, 2025 | 6.88 | 6.85 | 6.85 | 6.96 | 6.85 | 1.91M |
| July 14, 2025 | 6.91 | 6.9 | 6.9 | 6.96 | 6.87 | 1.67M |
| July 11, 2025 | 6.89 | 6.92 | 6.92 | 6.94 | 6.81 | 1.98M |
| July 10, 2025 | 7 | 6.87 | 6.87 | 7 | 6.85 | 4.4M |
| July 09, 2025 | 7.02 | 7 | 7 | 7.08 | 6.98 | 1.69M |
| July 08, 2025 | 7.08 | 7.02 | 7.02 | 7.09 | 6.97 | 2.64M |
| July 07, 2025 | 7.19 | 7.09 | 7.09 | 7.19 | 7.02 | 2.69M |