7.65
+0.14(+1.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 8.01 | 7.85 | 7.85 | 8.01 | 7.85 | 262,851 |
| September 25, 2025 | 7.82 | 7.96 | 7.96 | 8.06 | 7.81 | 604,371 |
| September 24, 2025 | 7.91 | 7.83 | 7.83 | 7.91 | 7.82 | 144,066 |
| September 23, 2025 | 7.9 | 7.82 | 7.82 | 7.9 | 7.82 | 203,473 |
| September 22, 2025 | 7.85 | 7.86 | 7.86 | 7.9 | 7.84 | 92,629 |
| September 19, 2025 | 7.92 | 7.85 | 7.85 | 7.93 | 7.84 | 207,421 |
| September 18, 2025 | 7.8 | 7.82 | 7.82 | 7.88 | 7.77 | 142,445 |
| September 17, 2025 | 7.75 | 7.78 | 7.78 | 7.86 | 7.75 | 228,525 |
| September 16, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.77 | 311,840 |
| September 15, 2025 | 7.86 | 7.87 | 7.87 | 7.9 | 7.8 | 109,251 |
| September 12, 2025 | 7.85 | 7.86 | 7.86 | 7.87 | 7.8 | 231,005 |
| September 11, 2025 | 7.93 | 7.83 | 7.83 | 7.93 | 7.82 | 476,614 |
| September 10, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.91 | 229,616 |
| September 09, 2025 | 7.95 | 8.03 | 8.03 | 8.05 | 7.92 | 885,373 |
| September 08, 2025 | 7.92 | 7.94 | 7.94 | 7.94 | 7.9 | 154,876 |
| September 05, 2025 | 8 | 7.94 | 7.94 | 8 | 7.91 | 229,340 |
| September 04, 2025 | 7.99 | 7.96 | 7.96 | 8.04 | 7.95 | 388,292 |
| September 03, 2025 | 7.91 | 7.92 | 7.92 | 8 | 7.9 | 199,312 |
| September 02, 2025 | 7.86 | 7.91 | 7.91 | 7.94 | 7.83 | 315,113 |
| September 01, 2025 | 7.9 | 7.85 | 7.85 | 7.95 | 7.83 | 124,707 |
| August 29, 2025 | 7.95 | 7.93 | 7.93 | 7.95 | 7.89 | 150,080 |
| August 28, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.89 | 203,128 |
| August 27, 2025 | 7.91 | 7.89 | 7.89 | 7.97 | 7.89 | 260,402 |
| August 26, 2025 | 7.9 | 7.88 | 7.88 | 8.05 | 7.86 | 291,471 |
| August 25, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.83 | 232,233 |
| August 22, 2025 | 7.99 | 7.88 | 7.88 | 7.99 | 7.85 | 214,412 |
| August 21, 2025 | 7.89 | 7.96 | 7.96 | 7.99 | 7.89 | 151,054 |
| August 20, 2025 | 7.9 | 7.89 | 7.89 | 8 | 7.83 | 372,565 |
| August 19, 2025 | 7.96 | 7.88 | 7.88 | 8.05 | 7.88 | 159,456 |
| August 18, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.9 | 156,720 |