4.93
-0.04(-0.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 5.07 | 5 | 5 | 5.07 | 5 | 349,058 |
| July 03, 2025 | 5.03 | 5.07 | 5.07 | 5.11 | 5.03 | 463,354 |
| July 02, 2025 | 5.04 | 5.03 | 5.03 | 5.07 | 5 | 327,298 |
| July 01, 2025 | 5.05 | 5.02 | 5.02 | 5.06 | 5.02 | 229,888 |
| June 30, 2025 | 5.11 | 5.03 | 5.03 | 5.11 | 5 | 210,661 |
| June 27, 2025 | 5.07 | 5.08 | 5.08 | 5.14 | 5.07 | 180,470 |
| June 26, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.07 | 391,500 |
| June 25, 2025 | 5.18 | 5.05 | 5.05 | 5.18 | 5.05 | 278,408 |
| June 24, 2025 | 5.03 | 5.14 | 5.14 | 5.21 | 5.03 | 341,353 |
| June 23, 2025 | 5 | 5.03 | 5.03 | 5.07 | 4.91 | 384,208 |
| June 20, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.05 | 381,725 |
| June 19, 2025 | 5.43 | 5.17 | 5.17 | 5.45 | 5.17 | 698,580 |
| June 18, 2025 | 5.36 | 5.43 | 5.43 | 5.5 | 5.34 | 415,195 |
| June 17, 2025 | 5.4 | 5.36 | 5.36 | 5.43 | 5.35 | 232,082 |
| June 16, 2025 | 5.41 | 5.4 | 5.4 | 5.41 | 5.35 | 293,864 |
| June 13, 2025 | 5.61 | 5.45 | 5.45 | 5.64 | 5.45 | 503,473 |
| June 12, 2025 | 5.58 | 5.6 | 5.6 | 5.69 | 5.57 | 321,521 |
| June 11, 2025 | 5.64 | 5.57 | 5.57 | 5.64 | 5.53 | 425,625 |
| June 10, 2025 | 5.6 | 5.64 | 5.64 | 5.65 | 5.5 | 590,459 |
| June 09, 2025 | 5.71 | 5.6 | 5.6 | 5.79 | 5.6 | 613,207 |
| June 06, 2025 | 5.96 | 5.76 | 5.76 | 5.96 | 5.75 | 536,589 |
| June 05, 2025 | 6.02 | 5.81 | 5.81 | 6.06 | 5.76 | 722,808 |
| June 04, 2025 | 6.15 | 6.01 | 6.01 | 6.16 | 6 | 765,686 |
| June 03, 2025 | 6.07 | 6.09 | 6.09 | 6.1 | 6.04 | 467,694 |
| June 02, 2025 | 6.25 | 6.1 | 6.1 | 6.25 | 6.07 | 1.09M |
| May 29, 2025 | 6.11 | 6.19 | 6.19 | 6.28 | 5.92 | 1.82M |
| May 28, 2025 | 5.65 | 6.11 | 6.11 | 6.11 | 5.65 | 1.64M |
| May 27, 2025 | 5.6 | 5.56 | 5.56 | 5.61 | 5.55 | 281,441 |
| May 26, 2025 | 5.6 | 5.58 | 5.58 | 5.61 | 5.55 | 575,901 |
| May 23, 2025 | 5.5 | 5.43 | 5.43 | 5.5 | 5.4 | 407,910 |
