6.16
+0.09(+1.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.19 | 6.07 | 6.07 | 6.2 | 6.05 | 23.08M |
| September 25, 2025 | 6.25 | 6.22 | 6.22 | 6.49 | 6.19 | 56.42M |
| September 24, 2025 | 6.03 | 6.16 | 6.16 | 6.28 | 6.03 | 42.26M |
| September 23, 2025 | 6.05 | 6.02 | 6.02 | 6.07 | 6.02 | 10.91M |
| September 22, 2025 | 6.1 | 6.03 | 6.03 | 6.15 | 6.03 | 14.84M |
| September 19, 2025 | 6.28 | 6.11 | 6.11 | 6.28 | 6.11 | 27.07M |
| September 18, 2025 | 6.41 | 6.27 | 6.27 | 6.5 | 6.2 | 70.75M |
| September 17, 2025 | 6.04 | 6.17 | 6.17 | 6.26 | 5.99 | 44.56M |
| September 16, 2025 | 5.96 | 6.02 | 6.02 | 6.07 | 5.96 | 14.52M |
| September 15, 2025 | 6.01 | 5.95 | 5.95 | 6.11 | 5.91 | 17.63M |
| September 12, 2025 | 5.89 | 5.97 | 5.97 | 6.07 | 5.88 | 27.86M |
| September 11, 2025 | 5.81 | 5.8 | 5.8 | 5.88 | 5.74 | 14.02M |
| September 10, 2025 | 5.85 | 5.81 | 5.81 | 5.87 | 5.78 | 10.73M |
| September 09, 2025 | 5.88 | 5.85 | 5.85 | 5.88 | 5.81 | 7.25M |
| September 08, 2025 | 5.92 | 5.84 | 5.84 | 5.92 | 5.84 | 7.38M |
| September 05, 2025 | 5.95 | 5.9 | 5.9 | 5.95 | 5.87 | 7.2M |
| September 04, 2025 | 5.94 | 5.92 | 5.92 | 6 | 5.9 | 9.05M |
| September 03, 2025 | 5.79 | 5.88 | 5.88 | 5.9 | 5.79 | 6.4M |
| September 02, 2025 | 5.89 | 5.79 | 5.79 | 5.9 | 5.77 | 14.13M |
| September 01, 2025 | 5.99 | 5.87 | 5.87 | 5.99 | 5.85 | 14.36M |
| August 29, 2025 | 6.05 | 5.99 | 5.99 | 6.05 | 5.98 | 8.39M |
| August 28, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 5.99 | 10.23M |
| August 27, 2025 | 6.05 | 6.09 | 6.03 | 6.1 | 6.04 | 10.36M |
| August 26, 2025 | 6.07 | 6.03 | 5.97 | 6.1 | 6.02 | 8.29M |
| August 25, 2025 | 6.06 | 6.06 | 6 | 6.09 | 6.02 | 10.78M |
| August 22, 2025 | 6.05 | 5.99 | 5.99 | 6.08 | 5.98 | 11.65M |
| August 21, 2025 | 6.03 | 6 | 6 | 6.04 | 5.99 | 11.61M |
| August 20, 2025 | 6.09 | 5.99 | 5.99 | 6.09 | 5.96 | 23.52M |
| August 19, 2025 | 6.16 | 6.08 | 6.08 | 6.17 | 6.07 | 15.63M |
| August 18, 2025 | 6.35 | 6.17 | 6.17 | 6.36 | 6.16 | 21.86M |
| August 15, 2025 | 6.07 | 6.27 | 6.27 | 6.42 | 6.07 | 51.76M |
| August 14, 2025 | 6.13 | 6.06 | 6.06 | 6.18 | 6.05 | 16.42M |
| August 13, 2025 | 6.14 | 6.09 | 6.09 | 6.17 | 6.06 | 13.03M |
| August 12, 2025 | 6.14 | 6.09 | 6.09 | 6.18 | 6.09 | 9.92M |
| August 11, 2025 | 6.22 | 6.13 | 6.13 | 6.23 | 6.13 | 14.07M |
| August 08, 2025 | 6.31 | 6.26 | 6.26 | 6.34 | 6.25 | 9.92M |
| August 07, 2025 | 6.46 | 6.31 | 6.31 | 6.51 | 6.31 | 16.21M |
| August 06, 2025 | 6.55 | 6.44 | 6.44 | 6.56 | 6.41 | 13.07M |
| August 05, 2025 | 6.47 | 6.53 | 6.53 | 6.58 | 6.45 | 17.8M |
| August 04, 2025 | 6.36 | 6.42 | 6.42 | 6.54 | 6.28 | 20.68M |
| August 01, 2025 | 6.2 | 6.42 | 6.42 | 6.49 | 6.17 | 24.4M |
| July 31, 2025 | 6.35 | 6.25 | 6.25 | 6.45 | 6.22 | 28.79M |
| July 30, 2025 | 6.15 | 6.24 | 6.24 | 6.3 | 6.14 | 19.38M |
| July 29, 2025 | 6.11 | 6.07 | 6.07 | 6.12 | 6.04 | 9.07M |
| July 28, 2025 | 6.08 | 6.06 | 6.06 | 6.12 | 6.06 | 5.91M |
| July 25, 2025 | 6.08 | 6.06 | 6.06 | 6.1 | 6.04 | 7.86M |
| July 24, 2025 | 6.17 | 6.1 | 6.1 | 6.22 | 6.09 | 8.88M |
| July 23, 2025 | 6 | 6.16 | 6.16 | 6.16 | 6 | 12.41M |
| July 22, 2025 | 6.22 | 5.95 | 5.95 | 6.23 | 5.95 | 20.88M |
| July 21, 2025 | 6.22 | 6.19 | 6.19 | 6.31 | 6.17 | 13.43M |
| July 18, 2025 | 6.31 | 6.19 | 6.19 | 6.4 | 6.17 | 23.87M |
| July 17, 2025 | 6.06 | 6.26 | 6.26 | 6.26 | 6.04 | 23.76M |
| July 16, 2025 | 5.93 | 5.98 | 5.98 | 6.07 | 5.93 | 18.18M |
| July 15, 2025 | 5.79 | 5.83 | 5.83 | 5.9 | 5.77 | 9.14M |
| July 14, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.74 | 5.97M |
| July 11, 2025 | 5.67 | 5.8 | 5.8 | 5.81 | 5.6 | 20.4M |
| July 10, 2025 | 5.93 | 5.77 | 5.77 | 5.94 | 5.74 | 31.15M |
| July 09, 2025 | 5.99 | 5.98 | 5.98 | 6.05 | 5.97 | 9.29M |
| July 08, 2025 | 6.08 | 5.98 | 5.98 | 6.08 | 5.98 | 19.72M |
| July 07, 2025 | 6.34 | 6.1 | 6.1 | 6.34 | 6.09 | 19.05M |