6.12
+0.03(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 6.19 | 6.12 | 6.12 | 6.19 | 6.05 | 152,100 |
| July 21, 2025 | 6.25 | 6.18 | 6.18 | 6.25 | 6.12 | 116,000 |
| July 18, 2025 | 6.2 | 6.21 | 6.21 | 6.24 | 6.19 | 91,300 |
| July 17, 2025 | 6.19 | 6.2 | 6.2 | 6.2 | 6.18 | 89,048 |
| July 16, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.11 | 62,000 |
| July 15, 2025 | 6.25 | 6.2 | 6.2 | 6.28 | 6.17 | 76,999 |
| July 14, 2025 | 6.17 | 6.2 | 6.2 | 6.32 | 6.17 | 171,000 |
| July 11, 2025 | 6.22 | 6.17 | 6.17 | 6.22 | 6.11 | 87,300 |
| July 10, 2025 | 6.19 | 6.16 | 6.16 | 6.19 | 6.1 | 121,200 |
| July 09, 2025 | 6.17 | 6.2 | 6.2 | 6.2 | 6.05 | 140,100 |
| July 08, 2025 | 6.33 | 6.21 | 6.21 | 6.33 | 6.17 | 84,005 |
| July 07, 2025 | 6.19 | 6.2 | 6.2 | 6.33 | 6.19 | 150,005 |
| July 04, 2025 | 6.32 | 6.22 | 6.22 | 6.32 | 6.2 | 232,101 |
| July 03, 2025 | 5.89 | 6.22 | 6.22 | 6.29 | 5.89 | 770,107 |
| July 02, 2025 | 5.81 | 5.82 | 5.82 | 5.85 | 5.79 | 520,002 |
| July 01, 2025 | 5.8 | 5.8 | 5.8 | 5.87 | 5.8 | 362,002 |
| June 30, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.79 | 731,163 |
| June 27, 2025 | 5.94 | 5.83 | 5.83 | 5.94 | 5.83 | 626,998 |
| June 26, 2025 | 5.94 | 5.86 | 5.86 | 5.96 | 5.86 | 348,005 |
| June 25, 2025 | 6.15 | 5.84 | 5.84 | 6.15 | 5.84 | 452,695 |
| June 24, 2025 | 5.99 | 5.97 | 5.97 | 6.06 | 5.96 | 309,002 |
| June 23, 2025 | 5.91 | 5.85 | 5.85 | 6.01 | 5.81 | 793,722 |
| June 20, 2025 | 6.03 | 5.93 | 5.93 | 6.15 | 5.93 | 714,977 |
| June 19, 2025 | 6.22 | 6.05 | 6.05 | 6.3 | 6.04 | 240,600 |
| June 18, 2025 | 6.4 | 6.21 | 6.21 | 6.4 | 6.15 | 326,300 |
| June 17, 2025 | 6.36 | 6.26 | 6.26 | 6.36 | 6.22 | 117,100 |