12.55
-0.2(-1.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 11.9 | 11.7 | 11.7 | 11.9 | 11.65 | 466,554 |
| July 03, 2025 | 11.65 | 11.8 | 11.8 | 11.85 | 11.65 | 645,654 |
| July 02, 2025 | 11.6 | 11.65 | 11.65 | 11.75 | 11.55 | 309,065 |
| July 01, 2025 | 11.5 | 11.6 | 11.6 | 11.8 | 11.5 | 529,849 |
| June 30, 2025 | 11.65 | 11.5 | 11.5 | 11.75 | 11.45 | 458,517 |
| June 27, 2025 | 11.85 | 11.7 | 11.7 | 12 | 11.65 | 652,857 |
| June 26, 2025 | 11.75 | 11.75 | 11.75 | 11.95 | 11.7 | 741,554 |
| June 25, 2025 | 11.65 | 11.65 | 11.65 | 11.75 | 11.55 | 599,555 |
| June 24, 2025 | 11.6 | 11.6 | 11.6 | 11.7 | 11.55 | 604,436 |
| June 23, 2025 | 11.5 | 11.5 | 11.5 | 11.55 | 11.1 | 1.16M |
| June 20, 2025 | 11.7 | 11.5 | 11.5 | 11.7 | 11.45 | 1.22M |
| June 19, 2025 | 12.15 | 11.7 | 11.7 | 12.15 | 11.7 | 1.07M |
| June 18, 2025 | 12.4 | 12.2 | 12.2 | 12.5 | 12.1 | 794,295 |
| June 17, 2025 | 12.6 | 12.25 | 12.25 | 12.7 | 12.15 | 1.23M |
| June 16, 2025 | 12.1 | 12.7 | 12.7 | 12.8 | 11.95 | 3.38M |
| June 13, 2025 | 11.95 | 11.9 | 11.9 | 12 | 11.7 | 889,127 |
| June 12, 2025 | 12.05 | 12.05 | 12.05 | 12.15 | 11.95 | 302,480 |
| June 11, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.85 | 382,937 |
| June 10, 2025 | 11.9 | 12.05 | 12.05 | 12.2 | 11.9 | 438,358 |
| June 09, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.7 | 332,048 |
| June 06, 2025 | 11.75 | 11.95 | 11.95 | 11.95 | 11.75 | 292,231 |
| June 05, 2025 | 11.7 | 11.75 | 11.75 | 11.9 | 11.7 | 201,667 |
| June 04, 2025 | 11.7 | 11.7 | 11.7 | 11.9 | 11.6 | 565,743 |
| June 03, 2025 | 11.5 | 11.6 | 11.6 | 11.65 | 11.4 | 956,095 |
| June 02, 2025 | 12 | 11.55 | 11.55 | 12 | 11.5 | 918,777 |
| May 29, 2025 | 12.15 | 12.05 | 12.05 | 12.15 | 11.9 | 643,063 |
| May 28, 2025 | 12.15 | 12.1 | 12.1 | 12.25 | 12.05 | 378,694 |
| May 27, 2025 | 12.25 | 12.1 | 12.1 | 12.45 | 12.05 | 654,866 |
| May 26, 2025 | 12.35 | 12.3 | 12.3 | 12.45 | 12.25 | 556,460 |
