4.68
+0.02(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4.66 | 4.68 | 4.68 | 4.72 | 4.65 | 279,911 |
| November 06, 2025 | 4.65 | 4.66 | 4.66 | 4.67 | 4.64 | 349,088 |
| November 05, 2025 | 4.68 | 4.66 | 4.66 | 4.68 | 4.64 | 371,499 |
| November 04, 2025 | 4.69 | 4.68 | 4.68 | 4.71 | 4.68 | 183,000 |
| November 03, 2025 | 4.72 | 4.69 | 4.69 | 4.72 | 4.68 | 344,100 |
| October 31, 2025 | 4.72 | 4.7 | 4.7 | 4.79 | 4.7 | 299,565 |
| October 30, 2025 | 4.79 | 4.71 | 4.71 | 4.79 | 4.71 | 584,310 |
| October 29, 2025 | 4.83 | 4.79 | 4.79 | 4.83 | 4.78 | 255,280 |
| October 28, 2025 | 4.81 | 4.8 | 4.8 | 4.84 | 4.8 | 202,259 |
| October 27, 2025 | 4.9 | 4.81 | 4.81 | 4.9 | 4.81 | 507,617 |
| October 23, 2025 | 4.95 | 4.87 | 4.87 | 4.98 | 4.83 | 776,273 |
| October 22, 2025 | 4.8 | 4.86 | 4.86 | 4.97 | 4.78 | 1.38M |
| October 21, 2025 | 4.8 | 4.79 | 4.79 | 4.85 | 4.78 | 329,709 |
| October 20, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.78 | 209,493 |
| October 17, 2025 | 4.83 | 4.82 | 4.82 | 4.83 | 4.77 | 593,780 |
| October 16, 2025 | 4.8 | 4.83 | 4.83 | 4.89 | 4.77 | 389,350 |
| October 15, 2025 | 4.8 | 4.8 | 4.8 | 4.87 | 4.73 | 541,585 |
| October 14, 2025 | 4.83 | 4.82 | 4.82 | 4.86 | 4.81 | 363,115 |
| October 13, 2025 | 4.8 | 4.82 | 4.82 | 4.88 | 4.69 | 412,968 |
| October 09, 2025 | 4.82 | 4.84 | 4.84 | 4.88 | 4.8 | 267,149 |
| October 08, 2025 | 4.81 | 4.82 | 4.82 | 4.86 | 4.77 | 272,737 |
| October 07, 2025 | 4.9 | 4.81 | 4.81 | 4.94 | 4.77 | 455,884 |
| October 03, 2025 | 4.91 | 4.9 | 4.9 | 4.93 | 4.89 | 154,941 |
| October 02, 2025 | 4.93 | 4.9 | 4.9 | 4.93 | 4.86 | 217,205 |
| October 01, 2025 | 4.93 | 4.9 | 4.9 | 4.97 | 4.86 | 470,417 |
| September 30, 2025 | 4.83 | 4.92 | 4.92 | 5.1 | 4.83 | 408,100 |
| September 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0 |
| September 26, 2025 | 4.88 | 4.82 | 4.82 | 4.88 | 4.8 | 288,950 |
| September 25, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.86 | 267,379 |
| September 24, 2025 | 4.8 | 4.86 | 4.86 | 4.89 | 4.79 | 484,725 |
| September 23, 2025 | 4.84 | 4.79 | 4.79 | 4.89 | 4.77 | 210,391 |
| September 22, 2025 | 4.77 | 4.79 | 4.79 | 4.8 | 4.75 | 251,800 |
| September 19, 2025 | 4.77 | 4.77 | 4.77 | 4.79 | 4.74 | 106,100 |
| September 18, 2025 | 4.78 | 4.77 | 4.77 | 4.82 | 4.75 | 298,564 |
| September 17, 2025 | 4.63 | 4.75 | 4.75 | 4.76 | 4.63 | 319,546 |
| September 16, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.76 | 407,120 |
| September 15, 2025 | 4.83 | 4.8 | 4.8 | 4.84 | 4.8 | 310,929 |
| September 12, 2025 | 4.87 | 4.83 | 4.83 | 4.87 | 4.81 | 404,560 |
| September 11, 2025 | 4.92 | 4.87 | 4.87 | 4.94 | 4.86 | 304,620 |
| September 10, 2025 | 4.96 | 4.93 | 4.93 | 5.06 | 4.91 | 593,987 |
| September 09, 2025 | 4.9 | 4.95 | 4.95 | 5.04 | 4.88 | 849,750 |
| September 08, 2025 | 4.85 | 4.88 | 4.88 | 4.88 | 4.84 | 135,648 |
| September 05, 2025 | 4.86 | 4.85 | 4.85 | 4.87 | 4.84 | 159,000 |
| September 04, 2025 | 4.87 | 4.88 | 4.88 | 4.91 | 4.86 | 97,970 |
| September 03, 2025 | 4.85 | 4.88 | 4.88 | 4.9 | 4.84 | 194,776 |
| September 02, 2025 | 4.91 | 4.86 | 4.86 | 4.91 | 4.83 | 281,183 |
| September 01, 2025 | 4.92 | 4.89 | 4.89 | 4.92 | 4.84 | 271,605 |
| August 29, 2025 | 4.95 | 4.91 | 4.91 | 4.97 | 4.9 | 329,331 |
| August 28, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.93 | 157,705 |
| August 27, 2025 | 4.94 | 4.94 | 4.94 | 4.97 | 4.94 | 260,164 |
| August 26, 2025 | 5.07 | 4.93 | 4.93 | 5.07 | 4.92 | 441,841 |
| August 25, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.92 | 237,070 |
| August 22, 2025 | 4.97 | 4.95 | 4.95 | 4.98 | 4.93 | 217,146 |
| August 21, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.94 | 284,499 |
| August 20, 2025 | 4.94 | 4.94 | 4.94 | 4.99 | 4.93 | 370,869 |
| August 19, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.92 | 400,790 |
| August 18, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.97 | 261,519 |
| August 15, 2025 | 5 | 4.98 | 4.98 | 5 | 4.96 | 359,167 |
| August 14, 2025 | 5 | 4.99 | 4.99 | 5.06 | 4.97 | 503,312 |
| August 13, 2025 | 4.97 | 4.98 | 4.98 | 5 | 4.96 | 235,041 |
