5.28
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |