5.85
-0.06(-1.02%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5.87 | 5.91 | 5.91 | 5.91 | 5.87 | 86,005 |
| September 04, 2025 | 5.98 | 5.86 | 5.86 | 5.98 | 5.86 | 111,502 |
| September 03, 2025 | 6 | 5.99 | 5.99 | 6.03 | 5.99 | 27,139 |
| September 02, 2025 | 6.2 | 6.08 | 6.08 | 6.26 | 6.08 | 34,480 |
| September 01, 2025 | 6.3 | 6.27 | 6.27 | 6.4 | 6.27 | 14,341 |
| August 29, 2025 | 6.37 | 6.31 | 6.31 | 6.37 | 6.28 | 21,102 |
| August 28, 2025 | 6.31 | 6.3 | 6.3 | 6.31 | 6.17 | 18,401 |
| August 27, 2025 | 6.14 | 6.24 | 6.24 | 6.27 | 6.14 | 43,001 |
| August 26, 2025 | 6.02 | 6.14 | 6.14 | 6.16 | 6.02 | 47,004 |
| August 25, 2025 | 6 | 6.11 | 6.11 | 6.18 | 6 | 74,134 |
| August 22, 2025 | 5.92 | 5.9 | 5.9 | 5.96 | 5.9 | 4,093 |
| August 21, 2025 | 5.98 | 5.84 | 5.84 | 5.98 | 5.84 | 20,000 |
| August 20, 2025 | 5.91 | 5.81 | 5.81 | 5.94 | 5.81 | 7,033 |
| August 19, 2025 | 5.99 | 5.82 | 5.82 | 6.06 | 5.82 | 46,003 |
| August 18, 2025 | 5.79 | 5.94 | 5.94 | 5.96 | 5.79 | 36,000 |
| August 15, 2025 | 5.76 | 5.79 | 5.79 | 5.79 | 5.76 | 15,000 |
| August 14, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 11,000 |
| August 13, 2025 | 5.75 | 5.8 | 5.8 | 5.81 | 5.64 | 32,036 |
| August 12, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0 |
| August 11, 2025 | 5.82 | 5.81 | 5.81 | 5.82 | 5.78 | 19,001 |
| August 08, 2025 | 5.93 | 5.91 | 5.91 | 5.93 | 5.91 | 2,382 |
| August 07, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.84 | 8,010 |
| August 06, 2025 | 5.81 | 5.9 | 5.9 | 5.9 | 5.81 | 19,006 |
| August 05, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1,006 |
| August 04, 2025 | 5.98 | 5.81 | 5.81 | 5.98 | 5.8 | 63,002 |
| August 01, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.78 | 10,011 |
| July 31, 2025 | 5.77 | 5.8 | 5.8 | 5.8 | 5.77 | 5,015 |
| July 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0 |
| July 29, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 3,002 |
| July 28, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0 |
| July 25, 2025 | 5.81 | 5.78 | 5.78 | 5.81 | 5.78 | 13,112 |
| July 24, 2025 | 5.79 | 5.81 | 5.81 | 5.98 | 5.79 | 10,022 |
| July 23, 2025 | 5.78 | 5.88 | 5.88 | 5.88 | 5.78 | 7,022 |
| July 22, 2025 | 5.8 | 5.79 | 5.79 | 5.8 | 5.79 | 6,002 |
| July 21, 2025 | 5.86 | 5.8 | 5.8 | 5.92 | 5.8 | 3,010 |
| July 18, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1,093 |
| July 17, 2025 | 5.8 | 5.89 | 5.89 | 5.9 | 5.8 | 16,815 |
| July 16, 2025 | 5.82 | 5.88 | 5.88 | 5.89 | 5.8 | 20,035 |
| July 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0 |
| July 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5,110 |
| July 11, 2025 | 5.69 | 5.78 | 5.78 | 5.78 | 5.67 | 72,000 |
| July 10, 2025 | 5.57 | 5.67 | 5.67 | 5.67 | 5.57 | 31,100 |
| July 09, 2025 | 5.57 | 5.57 | 5.57 | 5.59 | 5.57 | 4,855 |
| July 08, 2025 | 5.5 | 5.54 | 5.54 | 5.55 | 5.48 | 27,550 |
| July 07, 2025 | 5.57 | 5.55 | 5.55 | 5.57 | 5.52 | 5,100 |
| July 04, 2025 | 5.45 | 5.61 | 5.61 | 5.61 | 5.45 | 24,834 |
| July 03, 2025 | 5.7 | 5.56 | 5.56 | 5.7 | 5.51 | 187,501 |
| July 02, 2025 | 6.07 | 5.78 | 5.67 | 6.07 | 5.78 | 72,460 |
| July 01, 2025 | 5.9 | 5.91 | 5.79 | 6 | 5.9 | 9,360 |
| June 30, 2025 | 5.9 | 5.9 | 5.78 | 5.9 | 5.9 | 0 |
| June 27, 2025 | 5.94 | 5.9 | 5.78 | 5.96 | 5.9 | 29,531 |
| June 26, 2025 | 5.95 | 5.93 | 5.81 | 6.01 | 5.91 | 36,063 |
| June 25, 2025 | 6 | 5.94 | 5.82 | 6 | 5.94 | 37,692 |
| June 24, 2025 | 6 | 5.96 | 5.84 | 6.05 | 5.96 | 15,100 |
| June 23, 2025 | 5.87 | 5.98 | 5.86 | 5.98 | 5.87 | 15,200 |
| June 20, 2025 | 6.06 | 6.06 | 6.06 | 6.08 | 6.05 | 209,110 |
| June 19, 2025 | 6.18 | 6.06 | 6.06 | 6.18 | 6.06 | 12,893 |
| June 18, 2025 | 6.24 | 6.18 | 6.18 | 6.24 | 6.18 | 22,299 |
| June 17, 2025 | 6.09 | 6.24 | 6.24 | 6.42 | 6.09 | 39,140 |
| June 16, 2025 | 6.1 | 6.09 | 6.09 | 6.13 | 6.09 | 40,740 |