6.54
+0.12(+1.87%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 6.5 | 6.54 | 6.54 | 6.72 | 6.46 | 1.04M |
| May 08, 2025 | 6.33 | 6.42 | 6.42 | 6.56 | 6.21 | 1.4M |
| May 07, 2025 | 6.22 | 6.23 | 6.23 | 6.28 | 6.03 | 1.55M |
| May 06, 2025 | 5.8 | 6.29 | 6.29 | 6.29 | 5.66 | 2.22M |
| May 05, 2025 | 5.85 | 5.72 | 5.72 | 5.86 | 5.62 | 125,665 |
| May 02, 2025 | 5.86 | 5.86 | 5.86 | 5.87 | 5.75 | 259,818 |
| May 01, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.72 | 146,329 |
| April 30, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.72 | 146,429 |
| April 29, 2025 | 5.69 | 5.8 | 5.8 | 5.81 | 5.69 | 123,810 |
| April 28, 2025 | 5.68 | 5.73 | 5.73 | 5.73 | 5.65 | 135,219 |
| April 25, 2025 | 5.64 | 5.68 | 5.68 | 5.75 | 5.61 | 106,281 |
| April 24, 2025 | 5.63 | 5.63 | 5.63 | 5.79 | 5.56 | 121,260 |
| April 23, 2025 | 5.54 | 5.61 | 5.61 | 5.85 | 5.54 | 298,258 |
| April 22, 2025 | 5.56 | 5.47 | 5.47 | 5.67 | 5.44 | 175,546 |
| April 21, 2025 | 5.81 | 5.56 | 5.56 | 5.81 | 5.56 | 173,406 |
| April 18, 2025 | 5.56 | 5.76 | 5.76 | 5.82 | 5.55 | 400,046 |
| April 17, 2025 | 5.54 | 5.6 | 5.6 | 5.68 | 5.43 | 246,090 |
| April 16, 2025 | 5.71 | 5.54 | 5.54 | 5.71 | 5.54 | 294,779 |
| April 15, 2025 | 5.5 | 5.66 | 5.66 | 5.73 | 5.49 | 336,187 |
| April 14, 2025 | 5.5 | 5.49 | 5.49 | 5.66 | 5.4 | 278,880 |
| April 11, 2025 | 5.05 | 5.46 | 5.46 | 5.49 | 4.95 | 592,806 |
| April 10, 2025 | 4.95 | 5.06 | 5.06 | 5.06 | 4.95 | 291,986 |
| April 09, 2025 | 5.11 | 4.6 | 4.6 | 5.2 | 4.6 | 1.25M |
| April 08, 2025 | 5.1 | 5.11 | 5.11 | 5.49 | 5.1 | 1.43M |
| April 07, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 191,938 |
| April 02, 2025 | 6.06 | 6.25 | 6.25 | 6.29 | 6.05 | 380,657 |
| April 01, 2025 | 6.01 | 6.06 | 6.06 | 6.13 | 5.98 | 279,758 |
| March 31, 2025 | 6.2 | 5.95 | 5.95 | 6.21 | 5.95 | 784,683 |
| March 28, 2025 | 6.39 | 6.29 | 6.29 | 6.51 | 6.26 | 395,151 |
| March 27, 2025 | 6.41 | 6.36 | 6.36 | 6.51 | 6.36 | 174,436 |
| March 26, 2025 | 6.41 | 6.41 | 6.41 | 6.49 | 6.38 | 80,876 |
| March 25, 2025 | 6.53 | 6.41 | 6.41 | 6.53 | 6.41 | 187,972 |
| March 24, 2025 | 6.52 | 6.46 | 6.46 | 6.74 | 6.46 | 540,806 |
| March 21, 2025 | 6.52 | 6.54 | 6.54 | 6.59 | 6.49 | 206,667 |
| March 20, 2025 | 6.58 | 6.57 | 6.57 | 6.6 | 6.51 | 175,661 |
| March 19, 2025 | 6.54 | 6.55 | 6.55 | 6.6 | 6.47 | 342,304 |
| March 18, 2025 | 6.55 | 6.53 | 6.53 | 6.73 | 6.52 | 252,497 |
| March 17, 2025 | 6.5 | 6.6 | 6.6 | 6.65 | 6.5 | 339,055 |
| March 14, 2025 | 6.59 | 6.49 | 6.49 | 6.59 | 6.43 | 169,421 |
| March 13, 2025 | 6.7 | 6.51 | 6.51 | 6.74 | 6.51 | 168,159 |
| March 12, 2025 | 6.69 | 6.61 | 6.61 | 6.72 | 6.57 | 188,280 |
| March 11, 2025 | 6.6 | 6.62 | 6.62 | 6.75 | 6.32 | 914,767 |
| March 10, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.7 | 279,596 |
| March 07, 2025 | 6.8 | 6.8 | 6.8 | 6.83 | 6.73 | 363,778 |
| March 06, 2025 | 6.89 | 6.8 | 6.8 | 6.97 | 6.79 | 376,866 |
| March 05, 2025 | 6.77 | 6.88 | 6.88 | 6.94 | 6.74 | 577,089 |
| March 04, 2025 | 6.76 | 6.77 | 6.77 | 6.81 | 6.67 | 259,858 |
| March 03, 2025 | 6.72 | 6.76 | 6.76 | 6.78 | 6.65 | 254,868 |
| February 27, 2025 | 6.78 | 6.77 | 6.77 | 6.81 | 6.68 | 231,082 |
| February 26, 2025 | 6.81 | 6.72 | 6.72 | 6.86 | 6.72 | 231,082 |
| February 25, 2025 | 6.67 | 6.77 | 6.77 | 6.87 | 6.67 | 421,630 |
| February 24, 2025 | 6.65 | 6.75 | 6.75 | 6.94 | 6.65 | 361,770 |
| February 21, 2025 | 6.65 | 6.73 | 6.73 | 6.8 | 6.65 | 308,074 |
| February 20, 2025 | 6.57 | 6.65 | 6.65 | 6.75 | 6.57 | 420,138 |
| February 19, 2025 | 6.61 | 6.56 | 6.56 | 6.83 | 6.56 | 430,145 |
| February 18, 2025 | 6.66 | 6.61 | 6.61 | 6.7 | 6.58 | 440,917 |
| February 17, 2025 | 6.64 | 6.65 | 6.65 | 6.85 | 6.64 | 502,319 |
| February 14, 2025 | 6.8 | 6.63 | 6.63 | 7.03 | 6.63 | 2.13M |
| February 13, 2025 | 6.15 | 6.74 | 6.74 | 6.74 | 6.14 | 2.04M |
| February 12, 2025 | 6.19 | 6.13 | 6.13 | 6.19 | 6.12 | 170,880 |