3.05
+0.05(+1.67%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |