4.03
-0.01(-0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3.99 | 4.04 | 4.04 | 4.04 | 3.93 | 20,000 |
| September 04, 2025 | 4.03 | 4.04 | 4.04 | 4.09 | 4.03 | 8,000 |
| September 03, 2025 | 4 | 4.03 | 4.03 | 4.08 | 3.95 | 18,000 |
| September 02, 2025 | 3.97 | 4 | 4 | 4.05 | 3.94 | 26,000 |
| September 01, 2025 | 4.01 | 3.97 | 3.97 | 4.01 | 3.93 | 11,000 |
| August 29, 2025 | 4 | 4.03 | 4.03 | 4.18 | 4 | 13,000 |
| August 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| August 27, 2025 | 3.99 | 4.06 | 4.06 | 4.06 | 3.99 | 2,000 |
| August 26, 2025 | 4.06 | 4.04 | 4.04 | 4.06 | 4 | 9,000 |
| August 25, 2025 | 4.03 | 4.06 | 4.06 | 4.09 | 4.03 | 23,000 |
| August 22, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1,000 |
| August 21, 2025 | 4.04 | 4.08 | 4.08 | 4.08 | 4.04 | 9,000 |
| August 20, 2025 | 4.1 | 4.06 | 4.06 | 4.12 | 4 | 57,000 |
| August 19, 2025 | 4.06 | 4.16 | 4.16 | 4.26 | 4.06 | 96,456 |
| August 18, 2025 | 4.04 | 4.09 | 4.09 | 4.12 | 4.04 | 31,400 |
| August 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 14,000 |
| August 14, 2025 | 4.1 | 4.06 | 4.06 | 4.1 | 4.06 | 13,000 |
| August 13, 2025 | 4.01 | 4 | 4 | 4.01 | 4 | 14,000 |
| August 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0 |
| August 11, 2025 | 4.03 | 4.01 | 4.01 | 4.03 | 3.93 | 4,000 |
| August 08, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 4.03 | 4,000 |
| August 07, 2025 | 4.07 | 4 | 4 | 4.07 | 4 | 3,001 |
| August 06, 2025 | 3.86 | 4 | 4 | 4.03 | 3.86 | 15,001 |
| August 05, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2,000 |
| August 04, 2025 | 4.09 | 4 | 4 | 4.09 | 3.92 | 13,000 |
| August 01, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.98 | 2,000 |
| July 31, 2025 | 4.04 | 4.03 | 4.03 | 4.04 | 3.97 | 3,000 |
| July 30, 2025 | 3.97 | 4.04 | 4.04 | 4.04 | 3.97 | 16,000 |
| July 29, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.02 | 9,000 |
| July 28, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0 |
| July 25, 2025 | 4.09 | 4.07 | 4.07 | 4.09 | 4.04 | 21,001 |
| July 24, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| July 23, 2025 | 3.99 | 4.03 | 4.03 | 4.03 | 3.99 | 38,000 |
| July 22, 2025 | 4 | 3.99 | 3.99 | 4 | 3.99 | 7,082 |
| July 21, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0 |
| July 18, 2025 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 8,000 |
| July 17, 2025 | 4.05 | 4.12 | 4.12 | 4.13 | 4.05 | 19,000 |
| July 16, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0 |
| July 15, 2025 | 4 | 4.08 | 4.08 | 4.08 | 4 | 2,000 |
| July 14, 2025 | 4.01 | 4 | 4 | 4.01 | 3.95 | 4,000 |
| July 11, 2025 | 4 | 4.01 | 4.01 | 4.01 | 4 | 11,000 |
| July 10, 2025 | 3.95 | 4.01 | 4.01 | 4.1 | 3.95 | 5,000 |
| July 09, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1,000 |
| July 08, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0 |
| July 07, 2025 | 3.95 | 4.03 | 4.03 | 4.03 | 3.95 | 12,000 |
| July 04, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 |
| July 03, 2025 | 3.99 | 4.04 | 4.04 | 4.04 | 3.97 | 29,000 |
| July 02, 2025 | 3.94 | 3.99 | 3.99 | 3.99 | 3.94 | 10,000 |
| July 01, 2025 | 4 | 4 | 4 | 4.12 | 4 | 10,000 |
| June 30, 2025 | 3.93 | 4 | 4 | 4.01 | 3.93 | 16,000 |
| June 27, 2025 | 4.01 | 4.02 | 4.02 | 4.02 | 3.94 | 16,000 |
| June 26, 2025 | 4.01 | 4.1 | 4.1 | 4.1 | 4.01 | 6,225 |
| June 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 |
| June 24, 2025 | 3.98 | 4.02 | 4.02 | 4.02 | 3.94 | 24,100 |
| June 23, 2025 | 3.9 | 3.98 | 3.98 | 3.98 | 3.9 | 2,000 |
| June 20, 2025 | 4.04 | 4.01 | 4.01 | 4.04 | 3.95 | 18,000 |
| June 19, 2025 | 4.05 | 4.04 | 4.04 | 4.05 | 3.96 | 21,000 |
| June 18, 2025 | 4.13 | 4.06 | 4.06 | 4.13 | 3.99 | 13,000 |
| June 17, 2025 | 4 | 4 | 4 | 4 | 4 | 1,000 |
| June 16, 2025 | 3.95 | 4 | 4 | 4.02 | 3.9 | 10,000 |