5.77
+0.04(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 5.85 | 5.79 | 5.79 | 5.87 | 5.72 | 228,000 |
| October 16, 2025 | 5.93 | 5.89 | 5.89 | 5.99 | 5.89 | 89,000 |
| October 15, 2025 | 5.89 | 6.02 | 6.02 | 6.02 | 5.87 | 35,100 |
| October 14, 2025 | 6.06 | 5.98 | 5.98 | 6.06 | 5.95 | 28,100 |
| October 13, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 5.99 | 13,002 |
| October 09, 2025 | 6.02 | 6.06 | 6.06 | 6.06 | 6.02 | 15,001 |
| October 08, 2025 | 6.07 | 6.01 | 6.01 | 6.07 | 5.96 | 128,307 |
| October 07, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0 |
| October 03, 2025 | 6.15 | 6.2 | 6.2 | 6.2 | 6.15 | 11,000 |
| October 02, 2025 | 6.2 | 6.13 | 6.13 | 6.2 | 6.13 | 14,006 |
| September 30, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 5,000 |
| September 26, 2025 | 6.21 | 6.19 | 6.19 | 6.21 | 6.19 | 3,000 |
| September 25, 2025 | 6.28 | 6.3 | 6.3 | 6.3 | 6.28 | 6,043 |
| September 24, 2025 | 6.17 | 6.2 | 6.2 | 6.21 | 6.12 | 17,000 |
| September 23, 2025 | 6.3 | 6.2 | 6.2 | 6.36 | 6.2 | 255,082 |
| September 22, 2025 | 6.31 | 6.27 | 6.27 | 6.31 | 6.27 | 5,302 |
| September 19, 2025 | 6.33 | 6.34 | 6.34 | 6.39 | 6.33 | 45,000 |
| September 18, 2025 | 6.23 | 6.33 | 6.33 | 6.33 | 6.22 | 67,000 |
| September 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1,000 |
| September 16, 2025 | 6.16 | 6.15 | 6.15 | 6.16 | 6.15 | 6,000 |
| September 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.21 | 13,000 |
| September 12, 2025 | 6.22 | 6.22 | 6.22 | 6.37 | 6.22 | 59,000 |
| September 11, 2025 | 5.9 | 6.19 | 6.19 | 6.38 | 5.9 | 97,040 |
| September 10, 2025 | 6 | 5.86 | 5.86 | 6 | 5.86 | 9,040 |
| September 09, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 4,026 |
| September 08, 2025 | 5.96 | 5.85 | 5.85 | 5.96 | 5.85 | 2,004 |
| 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 |