4.90
-0.09(-1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 6.04 | 6 | 6 | 6.04 | 5.9 | 36,100 |
| July 02, 2025 | 6 | 6.02 | 6.02 | 6.02 | 6 | 14,000 |
| July 01, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 6.02 | 13,000 |
| June 30, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0 |
| June 27, 2025 | 6 | 6.02 | 6.02 | 6.03 | 6 | 11,000 |
| June 26, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1,000 |
| June 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 |
| June 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 15,000 |
| June 23, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| June 20, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0 |
| June 19, 2025 | 6 | 6.1 | 6.1 | 6.1 | 6 | 7,000 |
| June 18, 2025 | 5.9 | 6.1 | 6.1 | 6.1 | 5.9 | 9,000 |
| June 17, 2025 | 6.2 | 6.1 | 6.1 | 6.2 | 6 | 7,000 |
| June 16, 2025 | 6.06 | 6.13 | 6.13 | 6.13 | 6 | 7,000 |
| June 13, 2025 | 6.08 | 6.15 | 6.15 | 6.15 | 6.08 | 5,000 |
| June 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 4,000 |
| June 11, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0 |
| June 10, 2025 | 6.1 | 6.17 | 6.17 | 6.17 | 6.1 | 20,000 |
| June 09, 2025 | 6.16 | 6.18 | 6.18 | 6.18 | 6.05 | 11,049 |
| June 06, 2025 | 6.1 | 6.19 | 6.19 | 6.19 | 6 | 9,000 |
| June 05, 2025 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 9,000 |
| June 04, 2025 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 2,000 |
| June 03, 2025 | 6.1 | 6.32 | 6.32 | 6.32 | 6.1 | 9,000 |
| June 02, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
| May 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
| May 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0 |
| May 27, 2025 | 6.11 | 6.38 | 6.38 | 6.38 | 6.01 | 12,000 |
| May 26, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 13,000 |
| May 23, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 0 |
| May 22, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 9,000 |