4.59
+0.14(+3.15%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1,000 |
| September 25, 2025 | 4.2 | 4.45 | 4.45 | 4.48 | 4.2 | 5,000 |
| September 24, 2025 | 4.09 | 4.47 | 4.47 | 4.47 | 4.05 | 54,000 |
| September 23, 2025 | 4.4 | 4.5 | 4.5 | 4.5 | 4.4 | 9,000 |
| September 22, 2025 | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 3,000 |
| September 19, 2025 | 4.6 | 4.57 | 4.57 | 4.6 | 4.44 | 14,000 |
| September 18, 2025 | 4.49 | 4.48 | 4.48 | 4.59 | 4.48 | 3,000 |
| September 17, 2025 | 4.5 | 4.61 | 4.61 | 4.61 | 4.5 | 21,000 |
| September 16, 2025 | 4.5 | 4.8 | 4.8 | 4.8 | 4.5 | 14,000 |
| September 15, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 |
| September 12, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 |
| September 11, 2025 | 4.7 | 4.79 | 4.79 | 4.79 | 4.7 | 7,000 |
| September 10, 2025 | 4.76 | 4.7 | 4.7 | 4.76 | 4.5 | 36,000 |
| September 09, 2025 | 4.7 | 4.75 | 4.75 | 4.8 | 4.7 | 14,000 |
| September 08, 2025 | 4.98 | 4.78 | 4.78 | 4.98 | 4.65 | 16,000 |
| September 05, 2025 | 4.51 | 4.65 | 4.65 | 4.65 | 4.5 | 6,000 |
| September 04, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 36,000 |
| September 03, 2025 | 4.63 | 4.64 | 4.64 | 4.64 | 4.63 | 2,000 |
| September 02, 2025 | 4.5 | 4.64 | 4.64 | 4.65 | 4.5 | 10,000 |
| September 01, 2025 | 4.5 | 4.65 | 4.65 | 4.65 | 4.5 | 9,000 |
| August 29, 2025 | 4.7 | 4.65 | 4.65 | 4.7 | 4.4 | 34,000 |
| August 28, 2025 | 4.5 | 4.7 | 4.7 | 4.7 | 4.5 | 7,000 |
| August 27, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.5 | 15,000 |
| August 26, 2025 | 4.44 | 4.72 | 4.72 | 4.72 | 4.44 | 49,000 |
| August 25, 2025 | 4.8 | 4.7 | 4.7 | 4.8 | 4.51 | 13,000 |
| August 22, 2025 | 4.6 | 4.73 | 4.73 | 4.76 | 4.51 | 54,000 |
| August 21, 2025 | 4.65 | 4.72 | 4.72 | 4.72 | 4.6 | 40,000 |
| August 20, 2025 | 4.68 | 4.73 | 4.73 | 4.79 | 4.6 | 91,000 |
| August 19, 2025 | 4.99 | 4.68 | 4.68 | 4.99 | 4.68 | 15,000 |
| August 18, 2025 | 5.15 | 4.99 | 4.99 | 5.15 | 4.84 | 63,000 |
| August 15, 2025 | 5.17 | 5.17 | 5.17 | 5.3 | 5.11 | 38,000 |
| August 14, 2025 | 5.22 | 5.19 | 5.19 | 5.22 | 5.19 | 28,000 |
| August 13, 2025 | 5.3 | 5.22 | 5.22 | 5.3 | 5.22 | 52,000 |
| August 12, 2025 | 5.3 | 5.3 | 5.3 | 5.3 | 5.25 | 16,000 |
| August 11, 2025 | 5.3 | 5.34 | 5.34 | 5.34 | 5.2 | 18,000 |
| August 08, 2025 | 5.5 | 5.35 | 5.35 | 5.5 | 5.35 | 14,000 |
| August 07, 2025 | 5.55 | 5.5 | 5.5 | 5.55 | 5.5 | 8,000 |
| August 06, 2025 | 5.21 | 5.55 | 5.55 | 5.55 | 5.21 | 20,000 |
| August 05, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| August 04, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| July 31, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| July 30, 2025 | 5.69 | 5.67 | 5.67 | 5.69 | 5.67 | 18,000 |
| July 29, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0 |
| July 28, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 4,019 |
| July 25, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 5,000 |
| July 24, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 10,000 |
| July 23, 2025 | 5.61 | 5.94 | 5.94 | 5.94 | 5.37 | 116,000 |
| July 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.6 | 33,000 |
| July 21, 2025 | 5.7 | 5.99 | 5.99 | 5.99 | 5.7 | 31,000 |
| July 18, 2025 | 5.95 | 6.02 | 6.02 | 6.03 | 5.95 | 10,000 |
| July 17, 2025 | 5.95 | 6.03 | 6.03 | 6.03 | 5.63 | 20,000 |
| July 16, 2025 | 6 | 5.7 | 5.7 | 6.05 | 5.7 | 38,000 |
| July 15, 2025 | 6 | 6 | 6 | 6 | 6 | 3,000 |
| July 14, 2025 | 5.9 | 6.06 | 6.06 | 6.06 | 5.9 | 11,000 |
| July 11, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6.05 | 21,000 |
| July 10, 2025 | 6 | 6.05 | 6.05 | 6.05 | 6 | 15,000 |
| July 09, 2025 | 6.07 | 6 | 6 | 6.15 | 6 | 19,000 |
| July 08, 2025 | 6.25 | 6.2 | 6.2 | 6.25 | 6.2 | 12,041 |
| July 07, 2025 | 6 | 6.4 | 6.4 | 6.4 | 6 | 3,000 |
| July 04, 2025 | 6.03 | 6 | 6 | 6.03 | 5.9 | 16,000 |