4.62
-0.04(-0.86%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |