11.75
+0.05(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.55 | 11.7 | 11.7 | 11.7 | 11.35 | 607,769 |
| September 04, 2025 | 11.5 | 11.5 | 11.5 | 11.55 | 11.35 | 553,357 |
| September 03, 2025 | 11.5 | 11.45 | 11.45 | 11.55 | 11.35 | 497,104 |
| September 02, 2025 | 11.65 | 11.5 | 11.5 | 11.7 | 11.45 | 650,106 |
| September 01, 2025 | 11.85 | 11.7 | 11.7 | 11.85 | 11.55 | 546,752 |
| August 29, 2025 | 11.95 | 11.75 | 11.75 | 12 | 11.55 | 1.22M |
| August 28, 2025 | 12.05 | 11.9 | 11.9 | 12.1 | 11.85 | 811,359 |
| August 27, 2025 | 12.2 | 12.05 | 12.05 | 12.3 | 12.05 | 1.5M |
| August 26, 2025 | 12.45 | 12.2 | 12.2 | 12.65 | 12.1 | 1.63M |
| August 25, 2025 | 12.65 | 12.45 | 12.45 | 12.8 | 12.2 | 2.8M |
| August 22, 2025 | 12.2 | 12.65 | 12.65 | 12.75 | 12.15 | 4.92M |
| August 21, 2025 | 11.55 | 11.95 | 11.95 | 12.3 | 11.55 | 2.86M |
| August 20, 2025 | 11.75 | 11.5 | 11.5 | 11.85 | 11.45 | 742,379 |
| August 19, 2025 | 12 | 11.75 | 11.75 | 12.15 | 11.7 | 925,091 |
| August 18, 2025 | 11.55 | 11.9 | 11.9 | 12.05 | 11.55 | 1.45M |
| August 15, 2025 | 11.45 | 11.55 | 11.55 | 11.6 | 11.2 | 950,319 |
| August 14, 2025 | 11.5 | 11.4 | 11.4 | 11.6 | 11.35 | 491,862 |
| August 13, 2025 | 11.55 | 11.4 | 11.4 | 11.75 | 11.35 | 1.14M |
| August 12, 2025 | 11 | 11.4 | 11.4 | 11.55 | 10.95 | 1.6M |
| August 11, 2025 | 10.9 | 10.9 | 10.9 | 11 | 10.75 | 653,939 |
| August 08, 2025 | 11 | 10.95 | 10.95 | 11.05 | 10.9 | 447,246 |
| August 07, 2025 | 11.1 | 11.05 | 11.05 | 11.2 | 11.05 | 351,134 |
| August 06, 2025 | 10.9 | 11.1 | 11.1 | 11.25 | 10.9 | 829,155 |
| August 05, 2025 | 11 | 10.9 | 10.9 | 11.1 | 10.8 | 642,034 |
| August 04, 2025 | 11.2 | 10.9 | 10.9 | 11.2 | 10.55 | 2.58M |
| August 01, 2025 | 11.75 | 11.45 | 11.45 | 11.75 | 11.45 | 1.6M |
| July 31, 2025 | 12.25 | 11.95 | 11.95 | 12.25 | 11.7 | 2.38M |
| July 30, 2025 | 11.55 | 12.1 | 12.1 | 12.3 | 11.55 | 2.62M |
| July 29, 2025 | 11.75 | 11.55 | 11.55 | 12 | 11.45 | 1.62M |
| July 28, 2025 | 11.5 | 11.7 | 11.7 | 11.8 | 11.45 | 1.46M |
| July 25, 2025 | 11.4 | 11.4 | 11.4 | 11.75 | 11.35 | 1.62M |
| July 24, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.1 | 1.48M |
| July 23, 2025 | 11.2 | 11.6 | 11.45 | 11.65 | 11.2 | 3.01M |
| July 22, 2025 | 11.05 | 11.15 | 11.01 | 11.35 | 11 | 1.58M |
| July 21, 2025 | 11.05 | 11.1 | 10.96 | 11.25 | 10.9 | 1.37M |
| July 18, 2025 | 11.2 | 11.05 | 11.05 | 11.25 | 10.9 | 1.64M |
| July 17, 2025 | 10.55 | 10.95 | 10.95 | 11.1 | 10.45 | 2.38M |
| July 16, 2025 | 10.35 | 10.45 | 10.45 | 10.6 | 10.3 | 883,681 |
| July 15, 2025 | 10.25 | 10.35 | 10.35 | 11.05 | 10.2 | 4.07M |
| July 14, 2025 | 9.78 | 10.1 | 10.1 | 10.15 | 9.78 | 970,577 |
| July 11, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.64 | 289,253 |
| July 10, 2025 | 9.72 | 9.72 | 9.72 | 9.8 | 9.7 | 311,826 |
| July 09, 2025 | 9.72 | 9.78 | 9.78 | 9.85 | 9.72 | 259,272 |
| July 08, 2025 | 10.1 | 9.8 | 9.8 | 10.1 | 9.78 | 738,079 |
| July 07, 2025 | 10.1 | 9.93 | 9.93 | 10.1 | 9.87 | 322,707 |
| July 04, 2025 | 10.15 | 10.1 | 10.1 | 10.25 | 10.05 | 237,417 |
| July 03, 2025 | 10 | 10.2 | 10.2 | 10.25 | 10 | 832,660 |
| July 02, 2025 | 9.94 | 10 | 10 | 10.15 | 9.9 | 467,455 |
| July 01, 2025 | 9.96 | 9.96 | 9.96 | 10.1 | 9.93 | 458,487 |
| June 30, 2025 | 10.05 | 9.81 | 9.81 | 10.05 | 9.81 | 673,581 |
| June 27, 2025 | 10.15 | 10.05 | 10.05 | 10.25 | 10 | 546,512 |
| June 26, 2025 | 10.1 | 10.05 | 10.05 | 10.4 | 10.05 | 1.11M |
| June 25, 2025 | 9.74 | 10 | 10 | 10.1 | 9.66 | 1.31M |
| June 24, 2025 | 9.64 | 9.71 | 9.71 | 9.79 | 9.64 | 1.25M |
| June 23, 2025 | 9.9 | 9.63 | 9.63 | 9.9 | 9.5 | 1.4M |
| June 20, 2025 | 10.1 | 9.91 | 9.91 | 10.15 | 9.9 | 1.37M |
| June 19, 2025 | 10.1 | 9.98 | 9.98 | 10.1 | 9.89 | 1.1M |
| June 18, 2025 | 10.3 | 10.15 | 10.15 | 10.35 | 10.1 | 703,525 |
| June 17, 2025 | 10.55 | 10.25 | 10.25 | 10.6 | 10.25 | 718,939 |
| June 16, 2025 | 10.35 | 10.45 | 10.45 | 10.7 | 10.3 | 1.19M |