5.70
+0.1(+1.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5.61 | 5.7 | 5.7 | 5.8 | 5.61 | 102,029 |
| January 13, 2026 | 5.5 | 5.6 | 5.6 | 5.6 | 5.5 | 82,150 |
| January 12, 2026 | 5.44 | 5.5 | 5.5 | 5.5 | 5.43 | 94,000 |
| January 09, 2026 | 5.4 | 5.44 | 5.44 | 5.58 | 5.4 | 173,705 |
| January 08, 2026 | 5.35 | 5.34 | 5.34 | 5.35 | 5.34 | 17,000 |
| January 07, 2026 | 5.33 | 5.27 | 5.27 | 5.35 | 5.24 | 39,353 |
| January 06, 2026 | 5.29 | 5.3 | 5.3 | 5.31 | 5.26 | 21,121 |
| January 05, 2026 | 5.29 | 5.26 | 5.26 | 5.29 | 5.16 | 42,000 |
| January 02, 2026 | 5.27 | 5.23 | 5.23 | 5.31 | 5.15 | 30,001 |
| December 31, 2025 | 5.2 | 5.23 | 5.23 | 5.24 | 5.16 | 24,000 |
| December 30, 2025 | 5.12 | 5.23 | 5.23 | 5.23 | 5.12 | 16,129 |
| December 29, 2025 | 5.25 | 5.2 | 5.2 | 5.26 | 5.2 | 37,001 |
| December 26, 2025 | 5.29 | 5.29 | 5.29 | 5.3 | 5.22 | 20,000 |
| December 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1,000 |
| December 23, 2025 | 5.32 | 5.28 | 5.28 | 5.36 | 5.27 | 43,000 |
| December 22, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1,033 |
| December 19, 2025 | 5.38 | 5.33 | 5.33 | 5.38 | 5.32 | 14,534 |
| December 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1,106 |
| December 17, 2025 | 5.34 | 5.3 | 5.3 | 5.35 | 5.3 | 66,006 |
| December 16, 2025 | 5.45 | 5.37 | 5.37 | 5.49 | 5.34 | 66,103 |
| December 15, 2025 | 5.4 | 5.45 | 5.45 | 5.47 | 5.4 | 7,001 |
| December 12, 2025 | 5.42 | 5.4 | 5.4 | 5.43 | 5.4 | 24,156 |
| December 11, 2025 | 5.4 | 5.42 | 5.42 | 5.44 | 5.4 | 11,051 |
| December 10, 2025 | 5.5 | 5.39 | 5.39 | 5.5 | 5.39 | 24,002 |
| December 09, 2025 | 5.49 | 5.45 | 5.45 | 5.49 | 5.42 | 62,000 |
| December 08, 2025 | 5.46 | 5.53 | 5.53 | 5.53 | 5.46 | 35,000 |
| December 05, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 54,002 |
| December 04, 2025 | 5.5 | 5.54 | 5.54 | 5.59 | 5.49 | 61,303 |
| December 03, 2025 | 5.62 | 5.59 | 5.59 | 5.62 | 5.59 | 66,002 |
| December 02, 2025 | 5.6 | 5.69 | 5.69 | 5.69 | 5.59 | 11,140 |
| December 01, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 |
| November 28, 2025 | 5.68 | 5.72 | 5.72 | 5.72 | 5.68 | 28,070 |
| November 27, 2025 | 5.73 | 5.76 | 5.76 | 5.76 | 5.73 | 20,000 |
| November 26, 2025 | 5.6 | 5.64 | 5.64 | 5.64 | 5.6 | 7,250 |
| November 25, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 4,000 |
| November 24, 2025 | 5.55 | 5.67 | 5.67 | 5.67 | 5.55 | 5,000 |
| November 21, 2025 | 5.68 | 5.55 | 5.55 | 5.68 | 5.55 | 55,050 |
| November 20, 2025 | 5.81 | 5.75 | 5.75 | 5.81 | 5.74 | 8,000 |
| November 19, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2,300 |
| November 18, 2025 | 5.84 | 5.8 | 5.8 | 5.9 | 5.8 | 6,250 |
| November 17, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| November 14, 2025 | 6 | 5.9 | 5.9 | 6 | 5.9 | 7,793 |
| November 13, 2025 | 6 | 6 | 6 | 6 | 6 | 1,000 |
| November 12, 2025 | 6.17 | 5.95 | 5.95 | 6.17 | 5.82 | 27,000 |
| November 11, 2025 | 5.9 | 5.86 | 5.86 | 5.9 | 5.86 | 12,300 |
| November 10, 2025 | 5.77 | 5.9 | 5.9 | 5.9 | 5.77 | 10,000 |
| November 07, 2025 | 5.81 | 5.87 | 5.87 | 5.88 | 5.81 | 5,000 |
| November 06, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,003 |
| November 05, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.77 | 10,333 |
| November 04, 2025 | 5.88 | 5.86 | 5.86 | 5.99 | 5.86 | 16,002 |
| November 03, 2025 | 6 | 5.88 | 5.88 | 6 | 5.71 | 50,325 |
| October 31, 2025 | 6.16 | 6.05 | 6.05 | 6.16 | 6.05 | 21,053 |
| October 30, 2025 | 5.8 | 6.09 | 6.09 | 6.33 | 5.8 | 199,402 |
| October 29, 2025 | 5.8 | 5.77 | 5.77 | 5.83 | 5.7 | 21,000 |
| October 28, 2025 | 5.73 | 5.75 | 5.75 | 5.75 | 5.73 | 9,000 |
| October 27, 2025 | 5.68 | 5.74 | 5.74 | 5.74 | 5.68 | 30,000 |
| October 23, 2025 | 5.69 | 5.68 | 5.68 | 5.7 | 5.65 | 29,386 |
| October 22, 2025 | 5.71 | 5.69 | 5.69 | 5.71 | 5.66 | 30,200 |
| October 21, 2025 | 5.72 | 5.77 | 5.77 | 5.78 | 5.72 | 29,015 |
| October 20, 2025 | 5.74 | 5.73 | 5.73 | 5.75 | 5.72 | 52,100 |