7.89
-0.05(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.9 | 156,720 |
| August 15, 2025 | 7.97 | 7.92 | 7.92 | 7.97 | 7.9 | 192,898 |
| August 14, 2025 | 7.93 | 7.96 | 7.96 | 8.16 | 7.86 | 383,426 |
| August 13, 2025 | 7.87 | 7.8 | 7.8 | 7.96 | 7.79 | 315,135 |
| August 12, 2025 | 7.78 | 7.78 | 7.78 | 7.82 | 7.74 | 270,662 |
| August 11, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.7 | 193,513 |
| August 08, 2025 | 7.78 | 7.8 | 7.8 | 7.83 | 7.78 | 131,873 |
| August 07, 2025 | 7.9 | 7.77 | 7.77 | 7.91 | 7.75 | 350,561 |
| August 06, 2025 | 7.86 | 7.91 | 7.91 | 7.95 | 7.86 | 98,282 |
| August 05, 2025 | 7.9 | 7.86 | 7.86 | 7.95 | 7.84 | 291,685 |
| August 04, 2025 | 7.87 | 7.9 | 7.9 | 7.95 | 7.82 | 161,748 |
| August 01, 2025 | 7.99 | 7.93 | 7.93 | 7.99 | 7.8 | 333,874 |
| July 31, 2025 | 8.18 | 8.02 | 8.02 | 8.18 | 8.02 | 227,437 |
| July 30, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.09 | 323,628 |
| July 29, 2025 | 7.97 | 8.08 | 8.08 | 8.4 | 7.97 | 1.09M |
| July 28, 2025 | 7.91 | 7.94 | 7.94 | 7.99 | 7.89 | 197,217 |
| July 25, 2025 | 7.85 | 7.91 | 7.91 | 7.91 | 7.83 | 154,547 |
| July 24, 2025 | 8.01 | 7.88 | 7.88 | 8.01 | 7.78 | 143,909 |
| July 23, 2025 | 7.73 | 7.82 | 7.82 | 7.82 | 7.72 | 213,944 |
| July 22, 2025 | 7.86 | 7.72 | 7.72 | 7.88 | 7.72 | 296,861 |
| July 21, 2025 | 7.84 | 7.84 | 7.84 | 7.88 | 7.83 | 104,668 |
| July 18, 2025 | 7.83 | 7.83 | 7.83 | 7.86 | 7.8 | 70,426 |
| July 17, 2025 | 7.76 | 7.8 | 7.8 | 7.88 | 7.72 | 435,186 |
| July 16, 2025 | 7.81 | 7.76 | 7.76 | 7.9 | 7.75 | 218,963 |
| July 15, 2025 | 7.81 | 7.8 | 7.8 | 7.84 | 7.77 | 164,288 |
| July 14, 2025 | 7.88 | 7.83 | 7.83 | 7.89 | 7.83 | 91,455 |
| July 11, 2025 | 7.85 | 7.89 | 7.89 | 7.92 | 7.85 | 81,081 |
| July 10, 2025 | 7.95 | 7.85 | 7.85 | 7.95 | 7.82 | 109,023 |
| July 09, 2025 | 7.89 | 7.9 | 7.9 | 7.98 | 7.89 | 70,198 |
| July 08, 2025 | 8.01 | 7.9 | 7.9 | 8.01 | 7.88 | 201,416 |
| July 07, 2025 | 8.08 | 8.01 | 8.01 | 8.1 | 7.98 | 281,223 |
| July 04, 2025 | 8.17 | 8.08 | 8.08 | 8.17 | 8.05 | 112,440 |
| July 03, 2025 | 8.06 | 8.17 | 8.17 | 8.19 | 8.06 | 178,942 |
| July 02, 2025 | 8.07 | 8.05 | 8.05 | 8.13 | 8.05 | 201,156 |
| July 01, 2025 | 8.08 | 8.07 | 8.07 | 8.14 | 8.04 | 179,879 |
| June 30, 2025 | 8.07 | 8.01 | 8.01 | 8.08 | 8 | 89,218 |
| June 27, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.04 | 175,107 |
| June 26, 2025 | 8.03 | 8.05 | 8.05 | 8.08 | 7.93 | 206,671 |
| June 25, 2025 | 8.22 | 8.03 | 8.03 | 8.22 | 7.96 | 293,711 |
| June 24, 2025 | 7.82 | 8.2 | 8.2 | 8.33 | 7.82 | 260,942 |
| June 23, 2025 | 7.82 | 7.78 | 7.78 | 7.82 | 7.7 | 115,570 |
| June 20, 2025 | 7.95 | 7.86 | 7.86 | 7.95 | 7.84 | 264,898 |
| June 19, 2025 | 8.03 | 7.94 | 7.94 | 8.03 | 7.93 | 342,561 |
| June 18, 2025 | 8.06 | 8.06 | 8.06 | 8.08 | 8.02 | 167,485 |
| June 17, 2025 | 8.12 | 8.08 | 8.08 | 8.18 | 7.98 | 290,383 |
| June 16, 2025 | 8.01 | 8.05 | 8.05 | 8.05 | 8 | 167,668 |
| June 13, 2025 | 8.17 | 8.05 | 8.05 | 8.17 | 8.04 | 239,730 |
| June 12, 2025 | 8.16 | 8.17 | 8.17 | 8.22 | 8.12 | 213,986 |
| June 11, 2025 | 8.2 | 8.17 | 8.17 | 8.21 | 8.14 | 217,873 |
| June 10, 2025 | 8.05 | 8.14 | 8.14 | 8.19 | 8 | 291,062 |
| June 09, 2025 | 8.24 | 8.06 | 8.06 | 8.24 | 8 | 366,155 |
| June 06, 2025 | 8.25 | 8.23 | 8.23 | 8.31 | 8.21 | 174,958 |
| June 05, 2025 | 8.27 | 8.24 | 8.24 | 8.27 | 8.23 | 267,951 |
| June 04, 2025 | 8.27 | 8.27 | 8.27 | 8.32 | 8.22 | 173,809 |
| June 03, 2025 | 8.25 | 8.2 | 8.2 | 8.26 | 8.18 | 247,718 |
| June 02, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.2 | 261,222 |
| May 29, 2025 | 8.59 | 8.47 | 8.47 | 8.59 | 8.35 | 305,107 |
| May 28, 2025 | 8.69 | 8.53 | 8.53 | 8.7 | 8.47 | 297,296 |
| May 27, 2025 | 8.71 | 8.62 | 8.62 | 8.75 | 8.61 | 192,691 |
| May 26, 2025 | 8.67 | 8.69 | 8.69 | 8.77 | 8.65 | 156,410 |