4.82
-0.06(-1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 12, 2025 | 4.98 | 4.97 | 4.97 | 5 | 4.97 | 168,110 |
| August 11, 2025 | 5 | 4.98 | 4.98 | 5 | 4.97 | 139,001 |
| August 08, 2025 | 5.02 | 4.98 | 4.98 | 5.02 | 4.97 | 242,742 |
| August 07, 2025 | 5.05 | 5.01 | 5.01 | 5.06 | 4.99 | 347,495 |
| August 06, 2025 | 5.04 | 5.02 | 5.02 | 5.06 | 5.02 | 174,658 |
| August 05, 2025 | 5.08 | 5.05 | 5.05 | 5.09 | 5 | 427,802 |
| August 04, 2025 | 5 | 5.05 | 5.05 | 5.08 | 4.96 | 609,025 |
| August 01, 2025 | 5 | 4.96 | 4.96 | 5 | 4.95 | 211,350 |
| July 31, 2025 | 5.01 | 4.98 | 4.98 | 5.02 | 4.96 | 204,097 |
| July 30, 2025 | 4.98 | 4.99 | 4.99 | 5 | 4.98 | 92,602 |
| July 29, 2025 | 5.03 | 4.98 | 4.98 | 5.05 | 4.96 | 201,970 |
| July 28, 2025 | 5 | 5.01 | 5.01 | 5.05 | 4.96 | 449,406 |
| July 25, 2025 | 4.99 | 4.99 | 4.99 | 5.04 | 4.99 | 309,648 |
| July 24, 2025 | 4.99 | 4.99 | 4.99 | 5.05 | 4.97 | 228,130 |
| July 23, 2025 | 4.9 | 4.99 | 4.99 | 5.01 | 4.89 | 306,028 |
| July 22, 2025 | 5.01 | 4.89 | 4.89 | 5.01 | 4.88 | 487,220 |
| July 21, 2025 | 5.03 | 5 | 5 | 5.04 | 4.99 | 353,142 |
| July 18, 2025 | 5.08 | 5.03 | 5.03 | 5.1 | 5 | 301,346 |
| July 17, 2025 | 5 | 5.02 | 5.02 | 5.15 | 5 | 218,451 |
| July 16, 2025 | 4.99 | 4.98 | 4.98 | 5.02 | 4.97 | 229,316 |
| July 15, 2025 | 5.02 | 4.99 | 4.99 | 5.04 | 4.99 | 171,304 |
| July 14, 2025 | 5.02 | 5.01 | 5.01 | 5.05 | 5 | 193,157 |
| July 11, 2025 | 4.96 | 5.02 | 5.02 | 5.03 | 4.95 | 246,442 |
| July 10, 2025 | 4.99 | 4.97 | 4.97 | 5 | 4.96 | 186,055 |
| July 09, 2025 | 4.94 | 4.98 | 4.98 | 5 | 4.94 | 215,994 |
| July 08, 2025 | 5.02 | 4.94 | 4.94 | 5.03 | 4.94 | 240,100 |
| July 07, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.94 | 191,000 |