7.68
-0.12(-1.54%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.95 | 7.68 | 7.68 | 7.95 | 7.65 | 286,119 |
| December 23, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.6 | 352,558 |
| December 22, 2025 | 7.49 | 7.71 | 7.71 | 7.91 | 7.36 | 349,688 |
| December 19, 2025 | 7.59 | 7.38 | 7.38 | 7.59 | 7.3 | 296,614 |
| December 18, 2025 | 7.36 | 7.35 | 7.35 | 7.49 | 7.32 | 371,966 |
| December 17, 2025 | 8.37 | 7.64 | 7.64 | 8.43 | 7.63 | 1.76M |
| December 16, 2025 | 7.4 | 8.06 | 8.06 | 8.06 | 7.33 | 2.76M |
| December 15, 2025 | 6.79 | 7.33 | 7.33 | 7.33 | 6.66 | 522,045 |
| December 12, 2025 | 6.67 | 6.74 | 6.74 | 6.83 | 6.63 | 41,621 |
| December 11, 2025 | 6.6 | 6.74 | 6.74 | 6.75 | 6.6 | 86,641 |
| December 10, 2025 | 6.75 | 6.7 | 6.7 | 6.77 | 6.69 | 73,362 |
| December 09, 2025 | 6.67 | 6.63 | 6.63 | 6.7 | 6.6 | 35,423 |
| December 08, 2025 | 6.7 | 6.67 | 6.67 | 6.79 | 6.5 | 115,394 |
| December 05, 2025 | 6.77 | 6.76 | 6.76 | 6.77 | 6.7 | 99,252 |
| December 04, 2025 | 6.68 | 6.76 | 6.76 | 6.76 | 6.68 | 44,411 |
| December 03, 2025 | 6.62 | 6.76 | 6.76 | 6.76 | 6.6 | 108,443 |
| December 02, 2025 | 6.57 | 6.7 | 6.7 | 6.77 | 6.57 | 51,197 |
| December 01, 2025 | 6.76 | 6.68 | 6.68 | 6.76 | 6.6 | 87,418 |
| November 28, 2025 | 6.7 | 6.76 | 6.76 | 6.76 | 6.59 | 105,492 |
| November 27, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.59 | 81,343 |
| November 26, 2025 | 6.58 | 6.67 | 6.67 | 6.67 | 6.57 | 106,517 |
| November 25, 2025 | 6.74 | 6.58 | 6.58 | 6.74 | 6.55 | 76,131 |
| November 24, 2025 | 6.49 | 6.58 | 6.58 | 6.58 | 6.4 | 129,543 |
| November 21, 2025 | 6.64 | 6.49 | 6.49 | 6.64 | 6.33 | 115,611 |
| November 20, 2025 | 6.58 | 6.69 | 6.69 | 6.74 | 6.47 | 207,839 |
| November 19, 2025 | 6.8 | 6.57 | 6.57 | 6.9 | 6.53 | 121,979 |
| November 18, 2025 | 6.8 | 6.71 | 6.71 | 6.9 | 6.7 | 144,143 |
| November 17, 2025 | 7.06 | 6.98 | 6.98 | 7.19 | 6.83 | 337,948 |
| November 14, 2025 | 6.45 | 7.06 | 7.06 | 7.06 | 6.4 | 563,730 |
| November 13, 2025 | 6.56 | 6.43 | 6.43 | 6.56 | 6.41 | 150,904 |
| November 12, 2025 | 6.35 | 6.48 | 6.48 | 6.49 | 6.35 | 92,807 |
| November 11, 2025 | 6.25 | 6.35 | 6.35 | 6.39 | 6.25 | 95,002 |
| November 10, 2025 | 6.45 | 6.38 | 6.38 | 6.45 | 6.25 | 94,281 |
| November 07, 2025 | 6.56 | 6.45 | 6.45 | 6.56 | 6.26 | 329,216 |
| November 06, 2025 | 6.46 | 6.56 | 6.56 | 6.56 | 6.46 | 183,364 |
| November 05, 2025 | 6.64 | 6.49 | 6.49 | 6.64 | 6.47 | 67,881 |
| November 04, 2025 | 6.67 | 6.5 | 6.5 | 6.68 | 6.49 | 76,597 |
| November 03, 2025 | 6.65 | 6.6 | 6.6 | 6.66 | 6.52 | 162,550 |
| October 31, 2025 | 6.66 | 6.65 | 6.65 | 6.66 | 6.52 | 111,273 |
| October 30, 2025 | 6.67 | 6.66 | 6.66 | 6.7 | 6.58 | 199,967 |
| October 29, 2025 | 6.65 | 6.64 | 6.64 | 6.7 | 6.59 | 187,584 |
| October 28, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.61 | 102,827 |
| October 27, 2025 | 6.9 | 6.7 | 6.7 | 6.9 | 6.69 | 101,038 |
| October 23, 2025 | 6.78 | 6.8 | 6.8 | 6.8 | 6.58 | 57,328 |
| October 22, 2025 | 6.82 | 6.8 | 6.8 | 6.82 | 6.74 | 112,188 |
| October 21, 2025 | 6.8 | 6.82 | 6.82 | 6.86 | 6.8 | 105,588 |
| October 20, 2025 | 6.83 | 6.83 | 6.83 | 6.87 | 6.68 | 134,268 |
| October 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.79 | 60,207 |
| October 16, 2025 | 6.78 | 6.86 | 6.86 | 6.99 | 6.78 | 106,377 |
| October 15, 2025 | 7.02 | 6.78 | 6.78 | 7.02 | 6.75 | 61,926 |
| October 14, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.71 | 161,232 |
| October 13, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.8 | 63,072 |
| October 09, 2025 | 6.86 | 6.97 | 6.97 | 7.05 | 6.76 | 129,307 |
| October 08, 2025 | 6.96 | 6.98 | 6.98 | 7 | 6.89 | 69,744 |
| October 07, 2025 | 6.96 | 6.97 | 6.97 | 6.99 | 6.85 | 256,731 |
| October 03, 2025 | 7 | 6.96 | 6.96 | 7 | 6.86 | 153,721 |
| October 02, 2025 | 7 | 6.91 | 6.91 | 7.09 | 6.8 | 679,215 |
| October 01, 2025 | 7.08 | 7 | 7 | 7.08 | 6.93 | 302,169 |
| September 30, 2025 | 7.07 | 7.08 | 7.08 | 7.1 | 6.96 | 243,624 |
| September 26, 2025 | 7.21 | 7.1 | 7.1 | 7.21 | 7 | 224,276 |