10.35
+0.05(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.15 | 982,086 |
| September 04, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.2 | 805,541 |
| September 03, 2025 | 10.25 | 10.2 | 10.2 | 10.3 | 10.1 | 1.79M |
| September 02, 2025 | 10.45 | 10.2 | 10.2 | 10.5 | 10.15 | 1.17M |
| September 01, 2025 | 10.35 | 10.45 | 10.45 | 10.5 | 10.15 | 1.55M |
| August 29, 2025 | 10.65 | 10.4 | 10.4 | 10.65 | 10.35 | 1.43M |
| August 28, 2025 | 10.85 | 10.55 | 10.55 | 10.85 | 10.45 | 2.35M |
| August 27, 2025 | 10.95 | 10.8 | 10.8 | 11.1 | 10.75 | 1.53M |
| August 26, 2025 | 11.4 | 10.9 | 10.9 | 11.4 | 10.85 | 2.83M |
| August 25, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 11 | 2.61M |
| August 22, 2025 | 11.2 | 11.35 | 11.35 | 11.5 | 11.2 | 3.94M |
| August 21, 2025 | 10.75 | 11.3 | 11.3 | 11.7 | 10.75 | 13.35M |
| August 20, 2025 | 11.15 | 10.65 | 10.65 | 11.15 | 10.6 | 2.21M |
| August 19, 2025 | 11.3 | 11.05 | 11.05 | 11.4 | 11.05 | 1.87M |
| August 18, 2025 | 11 | 11.25 | 11.25 | 11.45 | 11 | 3.26M |
| August 15, 2025 | 10.85 | 11 | 11 | 11.05 | 10.7 | 1.97M |
| August 14, 2025 | 11.05 | 10.85 | 10.85 | 11.15 | 10.75 | 1.85M |
| August 13, 2025 | 11.05 | 11.05 | 11.05 | 11.2 | 10.8 | 3.52M |
| August 12, 2025 | 10.3 | 10.9 | 10.9 | 10.95 | 10.3 | 3.67M |
| August 11, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.05 | 1.23M |
| August 08, 2025 | 10.25 | 10.25 | 10.25 | 10.4 | 10.15 | 1.09M |
| August 07, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.25 | 691,208 |
| August 06, 2025 | 10.1 | 10.3 | 10.3 | 10.45 | 10.1 | 1.8M |
| August 05, 2025 | 10.25 | 10.1 | 10.1 | 10.3 | 10.05 | 1.34M |
| August 04, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 9.97 | 2.09M |
| August 01, 2025 | 10.6 | 10.45 | 10.45 | 10.65 | 10.35 | 2.66M |
| July 31, 2025 | 11.3 | 10.85 | 10.85 | 11.3 | 10.7 | 2.87M |
| July 30, 2025 | 10.6 | 11.15 | 11.15 | 11.35 | 10.6 | 6.56M |
| July 29, 2025 | 10.8 | 10.6 | 10.6 | 11 | 10.55 | 2.29M |
| July 28, 2025 | 10.5 | 10.75 | 10.75 | 10.9 | 10.4 | 2.94M |
| July 25, 2025 | 10.45 | 10.5 | 10.5 | 10.85 | 10.45 | 2.35M |
| July 24, 2025 | 10.75 | 10.55 | 10.55 | 10.75 | 10.35 | 2.47M |
| July 23, 2025 | 10.25 | 10.8 | 10.6 | 10.8 | 10.25 | 5.64M |
| July 22, 2025 | 10.25 | 10.25 | 10.25 | 10.45 | 10.15 | 1.65M |
| July 21, 2025 | 10.35 | 10.3 | 10.3 | 10.55 | 10.25 | 2.13M |
| July 18, 2025 | 10.3 | 10.35 | 10.35 | 10.45 | 10.15 | 2.72M |
| July 17, 2025 | 9.89 | 10.25 | 10.25 | 10.35 | 9.86 | 4.19M |
| July 16, 2025 | 9.68 | 9.83 | 9.83 | 9.96 | 9.6 | 2.01M |
| July 15, 2025 | 9.5 | 9.68 | 9.68 | 10.2 | 9.49 | 3.82M |
| July 14, 2025 | 9.24 | 9.46 | 9.46 | 9.55 | 9.24 | 1.43M |
| July 11, 2025 | 9.25 | 9.24 | 9.24 | 9.27 | 9.1 | 1.02M |
| July 10, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.2 | 598,336 |
| July 09, 2025 | 9.31 | 9.28 | 9.28 | 9.35 | 9.27 | 545,911 |
| July 08, 2025 | 9.51 | 9.31 | 9.31 | 9.51 | 9.28 | 1.41M |
| July 07, 2025 | 9.7 | 9.52 | 9.52 | 9.7 | 9.42 | 710,702 |
| July 04, 2025 | 9.7 | 9.67 | 9.67 | 9.75 | 9.56 | 929,468 |
| July 03, 2025 | 9.55 | 9.72 | 9.72 | 9.72 | 9.55 | 1.22M |
| July 02, 2025 | 9.45 | 9.51 | 9.51 | 9.55 | 9.42 | 559,878 |
| July 01, 2025 | 9.26 | 9.43 | 9.43 | 9.56 | 9.26 | 998,424 |
| June 30, 2025 | 9.48 | 9.27 | 9.27 | 9.48 | 9.27 | 1.07M |
| June 27, 2025 | 9.56 | 9.51 | 9.51 | 9.73 | 9.51 | 956,115 |
| June 26, 2025 | 9.48 | 9.56 | 9.56 | 9.76 | 9.45 | 1.88M |
| June 25, 2025 | 9.41 | 9.42 | 9.42 | 9.52 | 9.39 | 1.06M |
| June 24, 2025 | 9.18 | 9.36 | 9.36 | 9.4 | 9.18 | 1.36M |
| June 23, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9 | 1.62M |
| June 20, 2025 | 9.3 | 9.25 | 9.25 | 9.4 | 9.21 | 4.12M |
| June 19, 2025 | 9.64 | 9.33 | 9.33 | 9.66 | 9.3 | 2.41M |
| June 18, 2025 | 9.77 | 9.65 | 9.65 | 9.85 | 9.64 | 1.24M |
| June 17, 2025 | 9.82 | 9.73 | 9.73 | 9.83 | 9.63 | 1.78M |
| June 16, 2025 | 9.53 | 9.78 | 9.78 | 9.85 | 9.51 | 2.16M |