11.10
+0.05(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.6 | 488,714 |
| July 21, 2025 | 10.8 | 10.7 | 10.7 | 10.8 | 10.65 | 232,164 |
| July 18, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.65 | 277,377 |
| July 17, 2025 | 10.85 | 10.75 | 10.75 | 10.85 | 10.75 | 423,848 |
| July 16, 2025 | 10.75 | 10.85 | 10.85 | 10.85 | 10.75 | 223,374 |
| July 15, 2025 | 10.8 | 10.75 | 10.75 | 10.85 | 10.75 | 279,563 |
| July 14, 2025 | 10.7 | 10.75 | 10.75 | 10.85 | 10.7 | 726,514 |
| July 11, 2025 | 10.55 | 10.65 | 10.65 | 10.65 | 10.55 | 397,222 |
| July 10, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.5 | 364,666 |
| July 09, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.55 | 175,083 |
| July 08, 2025 | 10.55 | 10.55 | 10.55 | 10.6 | 10.5 | 245,120 |
| July 07, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.5 | 208,411 |
| July 04, 2025 | 10.7 | 10.6 | 10.6 | 10.7 | 10.55 | 321,706 |
| July 03, 2025 | 10.55 | 10.65 | 10.65 | 10.7 | 10.55 | 344,566 |
| July 02, 2025 | 10.65 | 10.55 | 10.55 | 10.7 | 10.55 | 246,368 |
| July 01, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.55 | 304,862 |
| June 30, 2025 | 10.65 | 10.55 | 10.55 | 10.65 | 10.5 | 459,828 |
| June 27, 2025 | 10.55 | 10.7 | 10.7 | 10.7 | 10.55 | 678,623 |
| June 26, 2025 | 10.4 | 10.5 | 10.5 | 10.65 | 10.4 | 671,222 |
| June 25, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.3 | 333,872 |
| June 24, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.3 | 709,360 |
| June 23, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.2 | 816,619 |
| June 20, 2025 | 10.6 | 10.5 | 10.5 | 10.65 | 10.5 | 673,220 |
| June 19, 2025 | 10.8 | 10.6 | 10.6 | 10.8 | 10.6 | 715,549 |
| June 18, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.7 | 318,179 |
| June 17, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.7 | 342,305 |
| June 16, 2025 | 10.7 | 10.7 | 10.7 | 10.75 | 10.65 | 266,966 |
| June 13, 2025 | 10.8 | 10.7 | 10.7 | 10.8 | 10.65 | 696,806 |
| June 12, 2025 | 10.75 | 10.8 | 10.8 | 10.85 | 10.75 | 230,868 |
| June 11, 2025 | 10.8 | 10.75 | 10.75 | 10.85 | 10.75 | 410,535 |
| June 10, 2025 | 10.8 | 10.8 | 10.8 | 10.9 | 10.75 | 331,464 |
| June 09, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.8 | 357,849 |
| June 06, 2025 | 10.8 | 10.8 | 10.8 | 10.9 | 10.8 | 413,315 |
| June 05, 2025 | 10.85 | 10.8 | 10.8 | 10.9 | 10.8 | 282,992 |
| June 04, 2025 | 10.75 | 10.85 | 10.85 | 10.9 | 10.75 | 512,224 |
| June 03, 2025 | 10.9 | 10.8 | 10.8 | 10.95 | 10.75 | 963,417 |
| June 02, 2025 | 11.05 | 10.9 | 10.9 | 11.05 | 10.9 | 762,233 |
| May 29, 2025 | 11.15 | 11.05 | 11.05 | 11.15 | 11.05 | 732,059 |
| May 28, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11.05 | 694,718 |
| May 27, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 11.1 | 576,882 |
| May 26, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.15 | 432,833 |