7.74
-0.03(-0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.78 | 7.74 | 7.74 | 7.79 | 7.68 | 189,426 |
| December 23, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.74 | 324,201 |
| December 22, 2025 | 7.67 | 7.71 | 7.71 | 7.71 | 7.64 | 363,105 |
| December 19, 2025 | 7.65 | 7.66 | 7.66 | 7.69 | 7.62 | 255,380 |
| December 18, 2025 | 7.63 | 7.62 | 7.62 | 7.63 | 7.53 | 70,596 |
| December 17, 2025 | 7.55 | 7.54 | 7.54 | 7.64 | 7.54 | 291,359 |
| December 16, 2025 | 7.57 | 7.54 | 7.54 | 7.59 | 7.51 | 176,206 |
| December 15, 2025 | 7.56 | 7.57 | 7.57 | 7.62 | 7.55 | 164,577 |
| December 12, 2025 | 7.55 | 7.57 | 7.57 | 7.63 | 7.55 | 112,115 |
| December 11, 2025 | 7.66 | 7.55 | 7.55 | 7.66 | 7.52 | 254,932 |
| December 10, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.54 | 154,212 |
| December 09, 2025 | 7.61 | 7.58 | 7.58 | 7.61 | 7.55 | 174,569 |
| December 08, 2025 | 7.7 | 7.61 | 7.61 | 7.7 | 7.57 | 95,421 |
| December 05, 2025 | 7.75 | 7.66 | 7.66 | 7.75 | 7.61 | 137,125 |
| December 04, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.7 | 108,682 |
| December 03, 2025 | 7.69 | 7.75 | 7.75 | 7.81 | 7.69 | 168,465 |
| December 02, 2025 | 7.67 | 7.69 | 7.69 | 7.84 | 7.65 | 78,846 |
| December 01, 2025 | 7.79 | 7.67 | 7.67 | 7.79 | 7.67 | 138,085 |
| November 28, 2025 | 7.76 | 7.79 | 7.79 | 7.81 | 7.73 | 173,419 |
| November 27, 2025 | 7.7 | 7.76 | 7.76 | 7.78 | 7.66 | 213,674 |
| November 26, 2025 | 7.66 | 7.7 | 7.7 | 7.74 | 7.66 | 131,357 |
| November 25, 2025 | 7.61 | 7.65 | 7.65 | 7.67 | 7.59 | 212,742 |
| November 24, 2025 | 7.52 | 7.61 | 7.61 | 7.65 | 7.51 | 219,207 |
| November 21, 2025 | 7.55 | 7.5 | 7.5 | 7.59 | 7.43 | 178,585 |
| November 20, 2025 | 7.55 | 7.56 | 7.56 | 7.56 | 7.48 | 200,515 |
| November 19, 2025 | 7.57 | 7.46 | 7.46 | 7.57 | 7.41 | 290,928 |
| November 18, 2025 | 7.81 | 7.47 | 7.47 | 7.81 | 7.46 | 404,061 |
| November 17, 2025 | 7.89 | 7.69 | 7.69 | 7.95 | 7.69 | 290,128 |
| November 14, 2025 | 7.75 | 7.82 | 7.82 | 7.94 | 7.75 | 721,750 |
| November 13, 2025 | 7.74 | 7.76 | 7.76 | 7.77 | 7.65 | 317,004 |
| November 12, 2025 | 7.6 | 7.65 | 7.65 | 7.77 | 7.51 | 1.08M |
| November 11, 2025 | 7.49 | 7.51 | 7.51 | 7.61 | 7.48 | 516,923 |
| November 10, 2025 | 7.67 | 7.48 | 7.48 | 7.67 | 7.48 | 312,065 |
| November 07, 2025 | 7.54 | 7.58 | 7.58 | 7.7 | 7.5 | 364,931 |
| November 06, 2025 | 7.44 | 7.53 | 7.53 | 7.56 | 7.41 | 249,829 |
| November 05, 2025 | 7.42 | 7.42 | 7.42 | 7.49 | 7.34 | 581,322 |
| November 04, 2025 | 7.53 | 7.44 | 7.44 | 7.55 | 7.4 | 360,992 |
| November 03, 2025 | 7.56 | 7.54 | 7.54 | 7.61 | 7.49 | 1.12M |
| October 31, 2025 | 7.82 | 7.6 | 7.6 | 7.82 | 7.53 | 988,649 |
| October 30, 2025 | 7.8 | 7.77 | 7.77 | 7.83 | 7.74 | 306,791 |
| October 29, 2025 | 7.84 | 7.8 | 7.8 | 7.85 | 7.74 | 642,906 |
| October 28, 2025 | 7.85 | 7.81 | 7.81 | 7.89 | 7.81 | 603,348 |
| October 27, 2025 | 7.94 | 7.84 | 7.84 | 7.94 | 7.81 | 788,979 |
| October 23, 2025 | 7.99 | 7.89 | 7.89 | 7.99 | 7.87 | 390,049 |
| October 22, 2025 | 8 | 7.95 | 7.95 | 8 | 7.9 | 167,775 |
| October 21, 2025 | 7.95 | 7.94 | 7.94 | 8 | 7.93 | 259,193 |
| October 20, 2025 | 7.99 | 7.95 | 7.95 | 8.01 | 7.95 | 105,695 |
| October 17, 2025 | 8.01 | 7.99 | 7.99 | 8.05 | 7.99 | 128,943 |
| October 16, 2025 | 7.96 | 8.01 | 8.01 | 8.06 | 7.96 | 195,660 |
| October 15, 2025 | 8.02 | 7.96 | 7.96 | 8.03 | 7.89 | 335,976 |
| October 14, 2025 | 8.16 | 8 | 8 | 8.17 | 8 | 224,384 |
| October 13, 2025 | 7.94 | 8.15 | 8.15 | 8.19 | 7.86 | 488,497 |
| October 09, 2025 | 8.15 | 8.16 | 8.16 | 8.23 | 8.14 | 182,032 |
| October 08, 2025 | 8.17 | 8.12 | 8.12 | 8.2 | 8.01 | 431,585 |
| October 07, 2025 | 8.59 | 8.17 | 8.17 | 8.6 | 8.17 | 1.01M |
| October 03, 2025 | 8.23 | 8.53 | 8.53 | 8.66 | 8.23 | 1.96M |
| October 02, 2025 | 8.02 | 8.17 | 8.17 | 8.26 | 8 | 1.39M |
| October 01, 2025 | 8 | 7.93 | 7.93 | 8.05 | 7.9 | 517,244 |
| September 30, 2025 | 7.93 | 7.88 | 7.88 | 7.94 | 7.85 | 389,425 |
| September 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |