5.84
-0.05(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 5.89 | 5.84 | 5.84 | 5.93 | 5.83 | 6.72M |
| December 04, 2025 | 5.91 | 5.89 | 5.89 | 5.93 | 5.88 | 5.57M |
| December 03, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.87 | 6.42M |
| December 02, 2025 | 5.91 | 5.86 | 5.86 | 5.92 | 5.85 | 8.55M |
| December 01, 2025 | 5.81 | 5.84 | 5.84 | 5.86 | 5.79 | 6.65M |
| November 28, 2025 | 5.84 | 5.81 | 5.81 | 5.86 | 5.81 | 8.31M |
| November 27, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.83 | 6.11M |
| November 26, 2025 | 5.9 | 5.87 | 5.87 | 5.92 | 5.84 | 6.89M |
| November 25, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.83 | 8.2M |
| November 24, 2025 | 5.83 | 5.77 | 5.77 | 5.86 | 5.75 | 7.91M |
| November 21, 2025 | 5.9 | 5.79 | 5.79 | 5.9 | 5.77 | 15.03M |
| November 20, 2025 | 5.9 | 5.97 | 5.97 | 5.99 | 5.9 | 11.91M |
| November 19, 2025 | 5.94 | 5.85 | 5.85 | 5.95 | 5.83 | 13.6M |
| November 18, 2025 | 5.97 | 5.89 | 5.89 | 6.01 | 5.88 | 16.02M |
| November 17, 2025 | 6.05 | 5.99 | 5.99 | 6.06 | 5.98 | 10.93M |
| November 14, 2025 | 6.02 | 6 | 6 | 6.08 | 5.99 | 21.43M |
| November 13, 2025 | 6.15 | 6.08 | 6.08 | 6.19 | 6.06 | 20.55M |
| November 12, 2025 | 6.09 | 6.13 | 6.13 | 6.19 | 6.08 | 11.48M |
| November 11, 2025 | 6.18 | 6.08 | 6.08 | 6.19 | 6.07 | 19.77M |
| November 10, 2025 | 6.15 | 6.25 | 6.25 | 6.38 | 6.06 | 28.19M |
| November 07, 2025 | 6.26 | 6.14 | 6.14 | 6.28 | 6.13 | 12.76M |
| November 06, 2025 | 6.23 | 6.29 | 6.29 | 6.32 | 6.21 | 9.25M |
| November 05, 2025 | 6.21 | 6.15 | 6.15 | 6.21 | 6.1 | 18.71M |
| November 04, 2025 | 6.39 | 6.25 | 6.25 | 6.4 | 6.25 | 10.97M |
| November 03, 2025 | 6.3 | 6.35 | 6.35 | 6.36 | 6.25 | 10.63M |
| October 31, 2025 | 6.37 | 6.29 | 6.29 | 6.38 | 6.28 | 11.12M |
| October 30, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.28 | 20.12M |
| October 29, 2025 | 6.55 | 6.43 | 6.43 | 6.85 | 6.42 | 54.48M |
| October 28, 2025 | 6.62 | 6.49 | 6.49 | 6.64 | 6.48 | 23.08M |
| October 27, 2025 | 6.63 | 6.62 | 6.62 | 6.69 | 6.52 | 25.47M |
| October 23, 2025 | 6.58 | 6.53 | 6.53 | 6.65 | 6.47 | 29.41M |
| October 22, 2025 | 6.45 | 6.65 | 6.65 | 6.67 | 6.4 | 61.2M |
| October 21, 2025 | 6.34 | 6.38 | 6.38 | 6.43 | 6.34 | 19.3M |
| October 20, 2025 | 6.4 | 6.31 | 6.31 | 6.4 | 6.27 | 14.64M |
| October 17, 2025 | 6.28 | 6.35 | 6.35 | 6.43 | 6.24 | 16.03M |
| October 16, 2025 | 6.37 | 6.3 | 6.3 | 6.45 | 6.28 | 20.38M |
| October 15, 2025 | 6.52 | 6.31 | 6.31 | 6.54 | 6.3 | 33.85M |
| October 14, 2025 | 6.57 | 6.45 | 6.45 | 7.12 | 6.45 | 116.03M |
| October 13, 2025 | 6.16 | 6.49 | 6.49 | 6.54 | 6.16 | 42.47M |
| October 09, 2025 | 6.41 | 6.37 | 6.37 | 6.46 | 6.35 | 17.31M |
| October 08, 2025 | 6.49 | 6.36 | 6.36 | 6.53 | 6.36 | 28.82M |
| October 07, 2025 | 6.38 | 6.46 | 6.46 | 6.48 | 6.3 | 74.39M |
| October 03, 2025 | 6.11 | 6.05 | 6.05 | 6.12 | 6.04 | 9.24M |
| October 02, 2025 | 6.08 | 6.12 | 6.12 | 6.14 | 6.07 | 10.14M |
| October 01, 2025 | 6.15 | 6.06 | 6.06 | 6.18 | 6.05 | 20.09M |
| September 30, 2025 | 6.12 | 6.19 | 6.19 | 6.22 | 6.07 | 15.42M |
| 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 |