4.68
+0.02000019(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4.65 | 4.66 | 4.66 | 4.69 | 4.6 | 519,708 |
| January 13, 2026 | 4.73 | 4.63 | 4.63 | 4.73 | 4.6 | 773,467 |
| January 12, 2026 | 4.6 | 4.7 | 4.7 | 4.8 | 4.6 | 1.14M |
| January 09, 2026 | 4.53 | 4.58 | 4.58 | 4.59 | 4.49 | 816,600 |
| January 08, 2026 | 4.46 | 4.48 | 4.48 | 4.55 | 4.45 | 860,090 |
| January 07, 2026 | 4.36 | 4.44 | 4.44 | 4.46 | 4.34 | 871,550 |
| January 06, 2026 | 4.36 | 4.36 | 4.36 | 4.4 | 4.33 | 367,999 |
| January 05, 2026 | 4.48 | 4.36 | 4.36 | 4.48 | 4.36 | 772,252 |
| January 02, 2026 | 4.45 | 4.46 | 4.46 | 4.47 | 4.41 | 715,104 |
| December 31, 2025 | 4.51 | 4.44 | 4.44 | 4.51 | 4.41 | 435,501 |
| December 30, 2025 | 4.58 | 4.49 | 4.49 | 4.58 | 4.48 | 506,425 |
| December 29, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.54 | 295,649 |
| December 26, 2025 | 4.61 | 4.57 | 4.57 | 4.61 | 4.57 | 148,789 |
| December 24, 2025 | 4.61 | 4.62 | 4.62 | 4.62 | 4.53 | 300,907 |
| December 23, 2025 | 4.59 | 4.6 | 4.6 | 4.61 | 4.54 | 390,050 |
| December 22, 2025 | 4.6 | 4.59 | 4.59 | 4.62 | 4.52 | 364,052 |
| December 19, 2025 | 4.65 | 4.6 | 4.6 | 4.65 | 4.59 | 151,347 |
| December 18, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.59 | 151,015 |
| December 17, 2025 | 4.65 | 4.59 | 4.59 | 4.65 | 4.59 | 141,628 |
| December 16, 2025 | 4.63 | 4.59 | 4.59 | 4.66 | 4.58 | 227,253 |
| December 15, 2025 | 4.61 | 4.63 | 4.63 | 4.71 | 4.61 | 323,541 |
| December 12, 2025 | 4.55 | 4.61 | 4.61 | 4.69 | 4.55 | 323,514 |
| December 11, 2025 | 4.56 | 4.55 | 4.55 | 4.6 | 4.5 | 148,881 |
| December 10, 2025 | 4.63 | 4.56 | 4.56 | 4.63 | 4.55 | 185,900 |
| December 09, 2025 | 4.63 | 4.58 | 4.58 | 4.63 | 4.54 | 228,141 |
| December 08, 2025 | 4.62 | 4.6 | 4.6 | 4.66 | 4.58 | 113,297 |
| December 05, 2025 | 4.71 | 4.62 | 4.62 | 4.71 | 4.58 | 280,629 |
| December 04, 2025 | 4.7 | 4.66 | 4.66 | 4.7 | 4.65 | 285,530 |
| December 03, 2025 | 4.68 | 4.67 | 4.67 | 4.71 | 4.65 | 373,210 |
| December 02, 2025 | 4.69 | 4.66 | 4.66 | 4.69 | 4.63 | 247,861 |
| December 01, 2025 | 4.64 | 4.69 | 4.69 | 4.79 | 4.64 | 609,100 |
| November 28, 2025 | 4.6 | 4.59 | 4.59 | 4.64 | 4.58 | 176,169 |
| November 27, 2025 | 4.57 | 4.58 | 4.58 | 4.6 | 4.55 | 142,226 |
| November 26, 2025 | 4.51 | 4.56 | 4.56 | 4.61 | 4.51 | 202,875 |
| November 25, 2025 | 4.6 | 4.6 | 4.6 | 4.65 | 4.5 | 374,699 |
| November 24, 2025 | 4.41 | 4.58 | 4.58 | 4.62 | 4.41 | 505,812 |
| November 21, 2025 | 4.5 | 4.39 | 4.39 | 4.54 | 4.39 | 382,660 |
| November 20, 2025 | 4.58 | 4.54 | 4.54 | 4.63 | 4.51 | 260,651 |
| November 19, 2025 | 4.6 | 4.55 | 4.55 | 4.6 | 4.54 | 346,543 |
| November 18, 2025 | 4.68 | 4.6 | 4.6 | 4.69 | 4.6 | 359,104 |
| November 17, 2025 | 4.72 | 4.67 | 4.67 | 4.72 | 4.66 | 205,320 |
| November 14, 2025 | 4.67 | 4.73 | 4.73 | 4.76 | 4.6 | 471,506 |
| November 13, 2025 | 4.67 | 4.7 | 4.7 | 4.75 | 4.64 | 319,820 |
| November 12, 2025 | 4.65 | 4.67 | 4.67 | 4.71 | 4.64 | 179,758 |
| November 11, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.63 | 183,887 |
| November 10, 2025 | 4.65 | 4.63 | 4.63 | 4.67 | 4.62 | 172,286 |
| 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 |
