3.20
+0.15(+4.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 12,000 |
| December 23, 2025 | 3.2 | 3.05 | 3.05 | 3.2 | 3.01 | 18,000 |
| December 22, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 2,100 |
| December 19, 2025 | 3.26 | 3.2 | 3.2 | 3.28 | 3.2 | 6,000 |
| December 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2,000 |
| December 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0 |
| December 16, 2025 | 3.08 | 3.15 | 3.15 | 3.15 | 3.08 | 8,000 |
| December 15, 2025 | 3.03 | 3.08 | 3.08 | 3.3 | 3.03 | 24,000 |
| December 12, 2025 | 3.2 | 3.02 | 3.02 | 3.2 | 3 | 6,000 |
| December 11, 2025 | 3.07 | 3.22 | 3.22 | 3.22 | 3.07 | 20,000 |
| December 10, 2025 | 3 | 3.07 | 3.07 | 3.07 | 3 | 5,000 |
| December 09, 2025 | 3 | 3.07 | 3.07 | 3.07 | 2.98 | 27,000 |
| December 08, 2025 | 2.9 | 3 | 3 | 3 | 2.9 | 20,000 |
| December 05, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1,000 |
| December 04, 2025 | 3 | 3.03 | 3.03 | 3.03 | 3 | 17,000 |
| December 03, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.03 | 3,000 |
| December 02, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0 |
| December 01, 2025 | 3.01 | 3.03 | 3.03 | 3.03 | 3.01 | 7,000 |
| November 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2,000 |
| November 27, 2025 | 2.9 | 3.02 | 3.02 | 3.02 | 2.9 | 18,000 |
| November 26, 2025 | 3.02 | 2.9 | 2.9 | 3.08 | 2.9 | 42,000 |
| November 25, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.71 | 51,000 |
| November 24, 2025 | 2.96 | 2.93 | 2.93 | 2.96 | 2.9 | 64,010 |
| November 21, 2025 | 3.01 | 2.99 | 2.99 | 3.01 | 2.88 | 22,000 |
| November 20, 2025 | 3.13 | 3.03 | 3.03 | 3.13 | 2.95 | 19,000 |
| November 19, 2025 | 3.07 | 3.03 | 3.03 | 3.07 | 2.88 | 51,000 |
| November 18, 2025 | 3.08 | 3.03 | 3.03 | 3.08 | 2.9 | 93,000 |
| November 17, 2025 | 3.25 | 3.08 | 3.08 | 3.25 | 3.08 | 7,000 |
| November 14, 2025 | 3.25 | 3.09 | 3.09 | 3.25 | 3 | 24,000 |
| November 13, 2025 | 2.98 | 3.05 | 3.05 | 3.1 | 2.95 | 41,043 |
| November 12, 2025 | 3.04 | 3.1 | 3.1 | 3.1 | 3.04 | 95,241 |
| November 11, 2025 | 3.02 | 3.04 | 3.04 | 3.04 | 3 | 29,000 |
| November 10, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 2.78 | 51,081 |
| November 07, 2025 | 2.82 | 3.05 | 3.05 | 3.05 | 2.82 | 119,375 |
| November 06, 2025 | 3.1 | 3 | 3 | 3.1 | 3 | 70,000 |
| November 05, 2025 | 3.01 | 3.17 | 3.17 | 3.17 | 3 | 77,000 |
| November 04, 2025 | 3.17 | 3.12 | 3.12 | 3.17 | 3.05 | 34,749 |
| November 03, 2025 | 3.1 | 3.13 | 3.13 | 3.19 | 3.07 | 64,002 |
| October 31, 2025 | 3.28 | 3.22 | 3.22 | 3.3 | 3.09 | 69,000 |
| October 30, 2025 | 3.25 | 3.24 | 3.24 | 3.28 | 3.12 | 62,000 |
| October 29, 2025 | 3.55 | 3.45 | 3.45 | 3.55 | 3.15 | 188,000 |
| October 28, 2025 | 3.7 | 3.49 | 3.49 | 3.75 | 3.42 | 271,000 |
| October 27, 2025 | 3.73 | 3.8 | 3.8 | 3.88 | 3.73 | 28,000 |
| October 23, 2025 | 4.05 | 3.84 | 3.84 | 4.05 | 3.74 | 39,000 |
| October 22, 2025 | 4.27 | 4.14 | 4.14 | 4.27 | 3.95 | 357,480 |
| October 21, 2025 | 4.45 | 4.38 | 4.38 | 4.45 | 4.38 | 20,000 |
| October 20, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.42 | 7,000 |
| October 17, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0 |
| October 16, 2025 | 4.55 | 4.51 | 4.51 | 4.55 | 4.15 | 9,000 |
| October 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1,000 |
| October 14, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.2 | 22,000 |
| October 13, 2025 | 4.61 | 4.6 | 4.6 | 4.69 | 4.5 | 23,000 |
| October 09, 2025 | 4.5 | 4.49 | 4.49 | 4.5 | 4.48 | 14,000 |
| October 08, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0 |
| October 07, 2025 | 4.8 | 4.5 | 4.5 | 4.8 | 4.5 | 3,000 |
| October 03, 2025 | 4.59 | 4.45 | 4.45 | 4.59 | 4.45 | 6,000 |
| October 02, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 1,000 |
| October 01, 2025 | 4.48 | 4.48 | 4.48 | 4.49 | 4.48 | 9,000 |
| September 30, 2025 | 4.73 | 4.5 | 4.5 | 4.73 | 4.5 | 7,000 |
| September 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1,000 |