10.40
+0.05(+0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.3 | 452,854 |
| October 16, 2025 | 10.3 | 10.35 | 10.35 | 10.4 | 10.3 | 393,115 |
| October 15, 2025 | 10.35 | 10.3 | 10.3 | 10.35 | 10.25 | 624,594 |
| October 14, 2025 | 10.35 | 10.35 | 10.35 | 10.45 | 10.3 | 809,522 |
| October 13, 2025 | 10.3 | 10.4 | 10.4 | 10.4 | 10.3 | 537,747 |
| October 09, 2025 | 10.45 | 10.5 | 10.5 | 10.55 | 10.4 | 473,089 |
| October 08, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.35 | 566,023 |
| October 07, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.4 | 512,745 |
| October 03, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.45 | 415,668 |
| October 02, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.5 | 434,855 |
| October 01, 2025 | 10.55 | 10.55 | 10.55 | 10.6 | 10.5 | 470,130 |
| September 30, 2025 | 10.55 | 10.55 | 10.55 | 10.6 | 10.5 | 293,857 |
| September 26, 2025 | 10.65 | 10.5 | 10.5 | 10.65 | 10.5 | 819,243 |
| September 25, 2025 | 10.55 | 10.6 | 10.6 | 10.65 | 10.55 | 595,115 |
| September 24, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.55 | 380,754 |
| September 23, 2025 | 10.7 | 10.6 | 10.6 | 10.7 | 10.6 | 547,057 |
| September 22, 2025 | 10.65 | 10.65 | 10.65 | 10.7 | 10.6 | 635,823 |
| September 19, 2025 | 10.75 | 10.65 | 10.65 | 10.75 | 10.65 | 566,005 |
| September 18, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.7 | 304,271 |
| September 17, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.7 | 378,893 |
| September 16, 2025 | 10.8 | 10.7 | 10.7 | 10.8 | 10.7 | 375,925 |
| September 15, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.7 | 559,973 |
| September 12, 2025 | 10.9 | 10.75 | 10.75 | 10.95 | 10.75 | 674,412 |
| September 11, 2025 | 10.95 | 10.85 | 10.85 | 11 | 10.85 | 840,763 |
| September 10, 2025 | 11 | 11 | 11 | 11 | 10.9 | 752,194 |
| September 09, 2025 | 11 | 10.95 | 10.95 | 11 | 10.9 | 474,999 |
| September 08, 2025 | 11 | 10.95 | 10.95 | 11 | 10.9 | 436,826 |
| September 05, 2025 | 11.05 | 10.95 | 10.95 | 11.1 | 10.95 | 470,529 |
| September 04, 2025 | 10.95 | 11.05 | 11.05 | 11.05 | 10.95 | 707,668 |
| September 03, 2025 | 10.95 | 10.95 | 10.95 | 11 | 10.9 | 480,353 |
| September 02, 2025 | 11 | 10.95 | 10.95 | 11.05 | 10.95 | 462,978 |
| September 01, 2025 | 11.05 | 11 | 11 | 11.1 | 10.95 | 864,669 |
| August 29, 2025 | 11 | 11.05 | 11.05 | 11.25 | 10.95 | 1.54M |
| August 28, 2025 | 10.95 | 11 | 11 | 11 | 10.9 | 578,985 |
| August 27, 2025 | 10.9 | 10.95 | 10.95 | 11.1 | 10.9 | 704,536 |
| August 26, 2025 | 11 | 10.9 | 10.9 | 11.05 | 10.9 | 377,487 |
| August 25, 2025 | 11.05 | 11 | 11 | 11.05 | 10.95 | 390,651 |
| August 22, 2025 | 11 | 11 | 11 | 11.05 | 11 | 491,468 |
| August 21, 2025 | 10.95 | 11.05 | 11.05 | 11.1 | 10.95 | 481,620 |
| August 20, 2025 | 11.1 | 10.95 | 10.95 | 11.1 | 10.9 | 685,421 |
| August 19, 2025 | 11.05 | 11 | 11 | 11.15 | 11 | 732,514 |
| August 18, 2025 | 11.15 | 11.05 | 11.05 | 11.2 | 11 | 1.02M |
| August 15, 2025 | 11.15 | 11 | 11 | 11.15 | 10.95 | 881,619 |
| August 14, 2025 | 10.9 | 11.1 | 11.1 | 11.15 | 10.85 | 1.69M |
| August 13, 2025 | 10.8 | 10.8 | 10.8 | 10.9 | 10.75 | 699,354 |
| August 12, 2025 | 10.7 | 10.75 | 10.75 | 10.8 | 10.7 | 614,926 |
| August 11, 2025 | 10.7 | 10.75 | 10.75 | 10.75 | 10.7 | 516,636 |
| August 08, 2025 | 10.7 | 10.7 | 10.7 | 10.8 | 10.7 | 488,173 |
| August 07, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.65 | 206,876 |
| August 06, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.7 | 328,841 |
| August 05, 2025 | 10.65 | 10.65 | 10.65 | 10.75 | 10.65 | 495,358 |
| August 04, 2025 | 10.55 | 10.65 | 10.65 | 10.7 | 10.55 | 175,076 |
| August 01, 2025 | 10.55 | 10.65 | 10.65 | 10.65 | 10.5 | 329,110 |
| July 31, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.5 | 1.11M |
| July 30, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.6 | 528,786 |
| July 29, 2025 | 10.7 | 10.65 | 10.65 | 10.75 | 10.65 | 466,755 |
| July 28, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.6 | 380,785 |
| July 25, 2025 | 10.65 | 10.7 | 10.7 | 10.75 | 10.55 | 524,798 |
| July 24, 2025 | 10.75 | 10.7 | 10.7 | 10.75 | 10.7 | 300,363 |
| July 23, 2025 | 10.75 | 10.75 | 10.75 | 10.85 | 10.7 | 622,209 |