7.57
+0.03(+0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.48 | 7.54 | 7.54 | 7.63 | 7.42 | 205,176 |
| August 15, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.37 | 103,858 |
| August 14, 2025 | 7.35 | 7.45 | 7.45 | 7.45 | 7.21 | 133,816 |
| August 13, 2025 | 7.31 | 7.35 | 7.35 | 7.51 | 7.31 | 214,471 |
| August 12, 2025 | 7.22 | 7.27 | 7.27 | 7.35 | 7.22 | 93,339 |
| August 11, 2025 | 7.35 | 7.24 | 7.24 | 7.36 | 7.23 | 140,830 |
| August 08, 2025 | 7.46 | 7.34 | 7.34 | 7.65 | 7.32 | 429,635 |
| August 07, 2025 | 7.6 | 7.68 | 7.68 | 8.03 | 7.5 | 1.18M |
| August 06, 2025 | 6.79 | 7.35 | 7.35 | 7.35 | 6.75 | 569,658 |
| August 05, 2025 | 6.6 | 6.69 | 6.69 | 6.71 | 6.58 | 127,098 |
| August 04, 2025 | 6.47 | 6.59 | 6.59 | 6.7 | 6.47 | 54,236 |
| August 01, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | 49,197 |
| July 31, 2025 | 6.53 | 6.56 | 6.56 | 6.59 | 6.5 | 67,830 |
| July 30, 2025 | 6.48 | 6.53 | 6.53 | 6.59 | 6.46 | 79,153 |
| July 29, 2025 | 6.6 | 6.54 | 6.54 | 6.6 | 6.5 | 69,428 |
| July 28, 2025 | 6.68 | 6.6 | 6.6 | 6.7 | 6.55 | 24,741 |
| July 25, 2025 | 6.8 | 6.68 | 6.68 | 6.8 | 6.66 | 30,476 |
| July 24, 2025 | 6.61 | 6.66 | 6.66 | 6.69 | 6.55 | 72,202 |
| July 23, 2025 | 6.46 | 6.61 | 6.61 | 6.67 | 6.46 | 98,023 |
| July 22, 2025 | 6.55 | 6.46 | 6.46 | 6.6 | 6.45 | 73,467 |
| July 21, 2025 | 6.57 | 6.6 | 6.6 | 6.6 | 6.51 | 74,283 |
| July 18, 2025 | 6.61 | 6.57 | 6.57 | 6.62 | 6.54 | 53,149 |
| July 17, 2025 | 6.5 | 6.54 | 6.54 | 6.63 | 6.5 | 79,408 |
| July 16, 2025 | 6.65 | 6.53 | 6.53 | 6.65 | 6.53 | 104,768 |
| July 15, 2025 | 6.69 | 6.62 | 6.62 | 6.69 | 6.5 | 74,215 |
| July 14, 2025 | 6.53 | 6.52 | 6.52 | 6.56 | 6.46 | 72,512 |
| July 11, 2025 | 6.52 | 6.53 | 6.53 | 6.65 | 6.51 | 62,350 |
| July 10, 2025 | 6.7 | 6.52 | 6.52 | 6.71 | 6.5 | 77,289 |
| July 09, 2025 | 6.57 | 6.6 | 6.6 | 6.68 | 6.56 | 31,114 |
| July 08, 2025 | 6.78 | 6.69 | 6.69 | 6.85 | 6.48 | 48,953 |
| July 07, 2025 | 6.88 | 6.83 | 6.83 | 6.9 | 6.8 | 41,604 |
| July 04, 2025 | 6.9 | 6.88 | 6.88 | 6.91 | 6.85 | 73,109 |
| July 03, 2025 | 6.84 | 7.05 | 7.05 | 7.06 | 6.83 | 111,315 |
| July 02, 2025 | 6.87 | 6.9 | 6.9 | 6.94 | 6.7 | 48,033 |
| July 01, 2025 | 6.9 | 6.87 | 6.87 | 7 | 6.87 | 88,061 |
| June 30, 2025 | 6.98 | 6.9 | 6.9 | 7.03 | 6.9 | 24,370 |
| June 27, 2025 | 6.94 | 6.98 | 6.98 | 7.03 | 6.88 | 56,007 |
| June 26, 2025 | 6.9 | 6.94 | 6.94 | 7.04 | 6.9 | 92,238 |
| June 25, 2025 | 7 | 6.97 | 6.97 | 7.09 | 6.84 | 49,791 |
| June 24, 2025 | 6.7 | 6.85 | 6.85 | 6.95 | 6.7 | 199,330 |
| June 23, 2025 | 6.88 | 6.7 | 6.7 | 6.88 | 6.65 | 97,418 |
| June 20, 2025 | 6.99 | 6.88 | 6.88 | 7 | 6.8 | 39,005 |
| June 19, 2025 | 7 | 6.99 | 6.99 | 7.01 | 6.96 | 42,435 |
| June 18, 2025 | 7 | 7.1 | 7.1 | 7.1 | 7 | 22,732 |
| June 17, 2025 | 7.06 | 7.01 | 7.01 | 7.1 | 7 | 29,004 |
| June 16, 2025 | 7.18 | 7.08 | 7.08 | 7.18 | 6.95 | 111,739 |
| June 13, 2025 | 7.08 | 6.98 | 6.98 | 7.1 | 6.98 | 171,692 |
| June 12, 2025 | 7.08 | 7.11 | 7.11 | 7.18 | 7.03 | 31,347 |
| June 11, 2025 | 7.2 | 7.18 | 7.18 | 7.2 | 7 | 153,624 |
| June 10, 2025 | 7.12 | 7.24 | 7.24 | 7.26 | 7.03 | 165,079 |
| June 09, 2025 | 7.18 | 7 | 7 | 7.18 | 7 | 88,645 |
| June 06, 2025 | 7.2 | 7.18 | 7.18 | 7.22 | 7.15 | 29,535 |
| June 05, 2025 | 7.3 | 7.18 | 7.18 | 7.3 | 7.18 | 39,685 |
| June 04, 2025 | 7.33 | 7.18 | 7.18 | 7.35 | 7.17 | 62,217 |
| June 03, 2025 | 7.3 | 7.17 | 7.17 | 7.35 | 7.16 | 150,434 |
| June 02, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.17 | 81,060 |
| May 29, 2025 | 7.35 | 7.39 | 7.39 | 7.39 | 7.27 | 143,026 |
| May 28, 2025 | 7.48 | 7.36 | 7.36 | 7.48 | 7.36 | 32,155 |
| May 27, 2025 | 7.48 | 7.47 | 7.47 | 7.48 | 7.31 | 25,865 |
| May 26, 2025 | 7.65 | 7.47 | 7.47 | 7.65 | 7.42 | 47,018 |
