7.45
-0.01(-0.13%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.44 | 367,499 |
| October 16, 2025 | 7.62 | 7.46 | 7.46 | 7.67 | 7.4 | 1.12M |
| October 15, 2025 | 7.61 | 7.62 | 7.62 | 7.8 | 7.51 | 1.31M |
| October 14, 2025 | 7.19 | 7.61 | 7.61 | 7.9 | 7.19 | 1.58M |
| October 13, 2025 | 6.81 | 7.39 | 7.39 | 7.39 | 6.81 | 1.82M |
| October 09, 2025 | 7.2 | 7.43 | 7.43 | 7.43 | 6.93 | 3.87M |
| October 08, 2025 | 6.15 | 6.76 | 6.76 | 6.76 | 6.11 | 1.43M |
| October 07, 2025 | 6.13 | 6.15 | 6.15 | 6.19 | 5.98 | 414,073 |
| October 03, 2025 | 6.07 | 6.09 | 6.09 | 6.11 | 6.06 | 228,073 |
| October 02, 2025 | 6.06 | 6.05 | 6.05 | 6.08 | 6 | 109,500 |
| October 01, 2025 | 6.12 | 6 | 6 | 6.12 | 6 | 137,000 |
| September 30, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.06 | 416,000 |
| September 26, 2025 | 6.09 | 6.08 | 6.08 | 6.09 | 6.04 | 225,301 |
| September 25, 2025 | 6.14 | 6.12 | 6.12 | 6.18 | 6.09 | 101,176 |
| September 24, 2025 | 6.14 | 6.1 | 6.1 | 6.14 | 6.07 | 87,000 |
| September 23, 2025 | 6.15 | 6.14 | 6.14 | 6.16 | 6.09 | 133,000 |
| September 22, 2025 | 6.12 | 6.15 | 6.15 | 6.15 | 6.12 | 62,104 |
| September 19, 2025 | 6.13 | 6.16 | 6.16 | 6.16 | 6.08 | 113,000 |
| September 18, 2025 | 6.09 | 6.16 | 6.16 | 6.2 | 6.09 | 44,000 |
| September 17, 2025 | 6.22 | 6.15 | 6.15 | 6.22 | 6.08 | 192,315 |
| September 16, 2025 | 6.18 | 6.16 | 6.16 | 6.2 | 6.12 | 163,000 |
| September 15, 2025 | 6.11 | 6.16 | 6.16 | 6.22 | 6.1 | 120,010 |
| September 12, 2025 | 6.1 | 6.14 | 6.14 | 6.14 | 6.01 | 137,000 |
| September 11, 2025 | 6.15 | 6.08 | 6.08 | 6.17 | 6.08 | 153,600 |
| September 10, 2025 | 6.11 | 6.15 | 6.15 | 6.16 | 6.09 | 102,000 |
| September 09, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.09 | 281,046 |
| September 08, 2025 | 6.15 | 6.12 | 6.12 | 6.23 | 6.11 | 145,777 |
| September 05, 2025 | 6.26 | 6.09 | 6.09 | 6.26 | 6.09 | 296,030 |
| September 04, 2025 | 6.3 | 6.22 | 6.22 | 6.3 | 6.19 | 160,100 |
| September 03, 2025 | 6.3 | 6.3 | 6.3 | 6.42 | 6.25 | 93,030 |
| September 02, 2025 | 6.28 | 6.3 | 6.3 | 6.54 | 6.28 | 702,570 |
| September 01, 2025 | 6.23 | 6.24 | 6.24 | 6.28 | 6.15 | 105,000 |
| August 29, 2025 | 6.3 | 6.3 | 6.3 | 6.3 | 6.26 | 59,150 |
| August 28, 2025 | 6.29 | 6.3 | 6.3 | 6.3 | 6.23 | 87,000 |
| August 27, 2025 | 6.28 | 6.29 | 6.29 | 6.32 | 6.26 | 130,001 |
| August 26, 2025 | 6.35 | 6.29 | 6.29 | 6.37 | 6.27 | 116,000 |
| August 25, 2025 | 6.29 | 6.3 | 6.3 | 6.3 | 6.26 | 300,732 |
| August 22, 2025 | 6.36 | 6.29 | 6.29 | 6.36 | 6.22 | 148,000 |
| August 21, 2025 | 6.38 | 6.29 | 6.29 | 6.38 | 6.27 | 166,322 |
| August 20, 2025 | 6.39 | 6.3 | 6.3 | 6.39 | 6.24 | 149,500 |
| August 19, 2025 | 6.49 | 6.34 | 6.34 | 6.49 | 6.28 | 168,600 |
| August 18, 2025 | 6.4 | 6.45 | 6.45 | 6.48 | 6.25 | 387,000 |
| August 15, 2025 | 6.1 | 6.28 | 6.28 | 6.28 | 6.1 | 237,634 |
| August 14, 2025 | 6.15 | 6.12 | 6.12 | 6.18 | 6.12 | 217,326 |
| August 13, 2025 | 6.16 | 6.15 | 6.15 | 6.16 | 6.1 | 231,100 |
| August 12, 2025 | 6.12 | 6.16 | 6.16 | 6.18 | 6.12 | 97,000 |
| August 11, 2025 | 6.08 | 6.15 | 6.15 | 6.15 | 6.08 | 90,100 |
| August 08, 2025 | 6.1 | 6.16 | 6.16 | 6.16 | 6.07 | 155,150 |
| August 07, 2025 | 6.14 | 6.04 | 6.04 | 6.2 | 6.04 | 325,126 |
| August 06, 2025 | 6.17 | 6.1 | 6.1 | 6.17 | 6.09 | 111,950 |
| August 05, 2025 | 6.15 | 6.17 | 6.17 | 6.17 | 6.12 | 76,000 |
| August 04, 2025 | 6.12 | 6.15 | 6.15 | 6.15 | 6.09 | 146,100 |
| August 01, 2025 | 6.07 | 6.13 | 6.13 | 6.17 | 6.07 | 215,000 |
| July 31, 2025 | 6.14 | 6.13 | 6.13 | 6.14 | 6.08 | 77,000 |
| July 30, 2025 | 6.12 | 6.14 | 6.14 | 6.16 | 6.12 | 98,000 |
| July 29, 2025 | 6.15 | 6.12 | 6.12 | 6.15 | 6.08 | 55,000 |
| July 28, 2025 | 6.2 | 6.09 | 6.09 | 6.2 | 6.09 | 207,000 |
| July 25, 2025 | 6.15 | 6.14 | 6.14 | 6.16 | 6.1 | 129,700 |
| July 24, 2025 | 6.16 | 6.08 | 6.08 | 6.16 | 6.08 | 121,000 |
| July 23, 2025 | 6.12 | 6.16 | 6.16 | 6.19 | 6.12 | 140,063 |