11.75
-0.15(-1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.65 | 569,389 |
| September 25, 2025 | 11.6 | 11.9 | 11.9 | 11.95 | 11.6 | 773,588 |
| September 24, 2025 | 11.7 | 11.7 | 11.7 | 11.75 | 11.65 | 605,295 |
| September 23, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.7 | 922,849 |
| September 22, 2025 | 11.85 | 11.85 | 11.85 | 12 | 11.8 | 716,209 |
| September 19, 2025 | 11.7 | 11.8 | 11.8 | 11.9 | 11.65 | 882,656 |
| September 18, 2025 | 11.7 | 11.7 | 11.7 | 11.8 | 11.6 | 710,138 |
| September 17, 2025 | 11.55 | 11.6 | 11.6 | 11.75 | 11.55 | 697,048 |
| September 16, 2025 | 11.6 | 11.5 | 11.5 | 11.7 | 11.5 | 674,692 |
| September 15, 2025 | 11.6 | 11.55 | 11.55 | 11.7 | 11.5 | 678,395 |
| September 12, 2025 | 11.55 | 11.55 | 11.55 | 11.7 | 11.55 | 426,158 |
| September 11, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.5 | 1.93M |
| September 10, 2025 | 11.95 | 11.9 | 11.9 | 11.95 | 11.75 | 1.32M |
| September 09, 2025 | 12 | 12 | 12 | 12.1 | 11.9 | 522,621 |
| September 08, 2025 | 11.9 | 12 | 12 | 12.05 | 11.85 | 641,579 |
| September 05, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.8 | 761,845 |
| September 04, 2025 | 11.85 | 12 | 12 | 12 | 11.85 | 347,565 |
| September 03, 2025 | 11.95 | 11.85 | 11.85 | 12 | 11.8 | 968,177 |
| September 02, 2025 | 12.1 | 11.95 | 11.95 | 12.15 | 11.85 | 947,008 |
| September 01, 2025 | 12.05 | 12.1 | 12.1 | 12.15 | 11.8 | 1.43M |
| August 29, 2025 | 12.25 | 12.05 | 12.05 | 12.3 | 12.05 | 944,727 |
| August 28, 2025 | 12.4 | 12.2 | 12.2 | 12.4 | 12.15 | 1.32M |
| August 27, 2025 | 12.65 | 12.4 | 12.4 | 12.8 | 12.35 | 1.42M |
| August 26, 2025 | 13 | 12.6 | 12.6 | 13.1 | 12.55 | 1.41M |
| August 25, 2025 | 13 | 12.8 | 12.8 | 13 | 12.7 | 957,903 |
| August 22, 2025 | 12.65 | 12.9 | 12.9 | 12.9 | 12.6 | 1.23M |
| August 21, 2025 | 12.25 | 12.75 | 12.75 | 13.2 | 12.25 | 4.06M |
| August 20, 2025 | 12.5 | 12.25 | 12.25 | 12.65 | 12.15 | 868,380 |
| August 19, 2025 | 12.75 | 12.55 | 12.55 | 12.8 | 12.55 | 940,361 |
| August 18, 2025 | 12.45 | 12.75 | 12.75 | 12.85 | 12.45 | 1.4M |
| August 15, 2025 | 12.25 | 12.45 | 12.45 | 12.45 | 12.1 | 1.26M |
| August 14, 2025 | 12.5 | 12.25 | 12.25 | 12.65 | 12.15 | 1.12M |
| August 13, 2025 | 12.55 | 12.4 | 12.4 | 12.85 | 12.35 | 2.32M |
| August 12, 2025 | 11.85 | 12.35 | 12.35 | 12.45 | 11.85 | 2.16M |
| August 11, 2025 | 11.75 | 11.8 | 11.8 | 11.85 | 11.6 | 927,236 |
| August 08, 2025 | 11.95 | 11.85 | 11.85 | 12 | 11.75 | 1.24M |
| August 07, 2025 | 12 | 12 | 12 | 12.1 | 11.85 | 690,703 |
| August 06, 2025 | 11.75 | 11.95 | 11.95 | 12.05 | 11.75 | 1.63M |
| August 05, 2025 | 11.85 | 11.75 | 11.75 | 11.95 | 11.7 | 1.19M |
| August 04, 2025 | 12 | 11.8 | 11.8 | 12 | 11.45 | 2.11M |
| August 01, 2025 | 12.15 | 12 | 12 | 12.2 | 11.9 | 1.79M |
| July 31, 2025 | 12.85 | 12.45 | 12.45 | 12.85 | 12.35 | 1.91M |
| July 30, 2025 | 12.15 | 12.85 | 12.85 | 13 | 12.15 | 2.71M |
| July 29, 2025 | 12.5 | 12.2 | 12.2 | 12.65 | 12.1 | 1.39M |
| July 28, 2025 | 11.95 | 12.4 | 12.4 | 12.5 | 11.85 | 3.18M |
| July 25, 2025 | 12.1 | 11.95 | 11.95 | 12.35 | 11.9 | 1.39M |
| July 24, 2025 | 12.3 | 12.1 | 12.1 | 12.35 | 11.95 | 1.48M |
| July 23, 2025 | 12 | 12.45 | 12.2 | 12.45 | 11.95 | 3.63M |
| July 22, 2025 | 12.2 | 11.85 | 11.61 | 12.3 | 11.8 | 2.22M |
| July 21, 2025 | 12 | 12.15 | 11.91 | 12.25 | 12 | 1.15M |
| July 18, 2025 | 12 | 12.1 | 12.1 | 12.15 | 11.95 | 1.73M |
| July 17, 2025 | 11.55 | 11.95 | 11.95 | 12.15 | 11.55 | 1.79M |
| July 16, 2025 | 11.35 | 11.55 | 11.55 | 11.65 | 11.35 | 622,552 |
| July 15, 2025 | 11.35 | 11.45 | 11.45 | 11.8 | 11.3 | 1.25M |
| July 14, 2025 | 11.05 | 11.25 | 11.25 | 11.35 | 11 | 552,900 |
| July 11, 2025 | 11.1 | 11.1 | 11.1 | 11.25 | 11 | 586,917 |
| July 10, 2025 | 11.15 | 11.15 | 11.15 | 11.2 | 11.1 | 487,168 |
| July 09, 2025 | 11.3 | 11.25 | 11.25 | 11.3 | 11.2 | 469,368 |
| July 08, 2025 | 11.45 | 11.3 | 11.3 | 11.45 | 11.2 | 894,659 |
| July 07, 2025 | 11.75 | 11.5 | 11.5 | 11.75 | 11.5 | 430,694 |