11.35
+0.05(+0.44%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11.25 | 11.3 | 11.3 | 11.4 | 11.15 | 486,821 |
| September 04, 2025 | 11.2 | 11.3 | 11.3 | 11.35 | 11.15 | 501,184 |
| September 03, 2025 | 11.3 | 11.2 | 11.2 | 11.35 | 11.1 | 399,690 |
| September 02, 2025 | 11.55 | 11.25 | 11.25 | 11.65 | 11.25 | 360,670 |
| September 01, 2025 | 11.55 | 11.5 | 11.5 | 11.65 | 11.35 | 588,298 |
| August 29, 2025 | 11.8 | 11.55 | 11.55 | 11.85 | 11.55 | 662,681 |
| August 28, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.65 | 1.02M |
| August 27, 2025 | 12.1 | 11.9 | 11.9 | 12.25 | 11.9 | 692,568 |
| August 26, 2025 | 12.3 | 12 | 12 | 12.35 | 11.95 | 987,986 |
| August 25, 2025 | 12.55 | 12.2 | 12.2 | 12.55 | 12.15 | 819,343 |
| August 22, 2025 | 12.35 | 12.4 | 12.4 | 12.5 | 12.2 | 729,459 |
| August 21, 2025 | 11.75 | 12.35 | 12.35 | 12.6 | 11.75 | 1.92M |
| August 20, 2025 | 12 | 11.75 | 11.75 | 12.1 | 11.7 | 737,833 |
| August 19, 2025 | 12.4 | 12 | 12 | 12.55 | 12 | 1.16M |
| August 18, 2025 | 11.7 | 12.2 | 12.2 | 12.4 | 11.7 | 1.29M |
| August 15, 2025 | 11.65 | 11.8 | 11.8 | 11.85 | 11.55 | 466,243 |
| August 14, 2025 | 11.85 | 11.75 | 11.75 | 11.95 | 11.65 | 487,406 |
| August 13, 2025 | 11.9 | 11.75 | 11.75 | 12.1 | 11.65 | 906,983 |
| August 12, 2025 | 11.45 | 11.7 | 11.7 | 11.8 | 11.45 | 881,339 |
| August 11, 2025 | 11.3 | 11.35 | 11.35 | 11.45 | 11.05 | 623,426 |
| August 08, 2025 | 11.2 | 11.3 | 11.3 | 11.35 | 11.15 | 357,548 |
| August 07, 2025 | 11.35 | 11.2 | 11.2 | 11.35 | 11.15 | 254,017 |
| August 06, 2025 | 11.15 | 11.25 | 11.25 | 11.45 | 11.15 | 486,776 |
| August 05, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 11.05 | 578,333 |
| August 04, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 10.95 | 754,655 |
| August 01, 2025 | 11.6 | 11.45 | 11.45 | 11.6 | 11.35 | 883,534 |
| July 31, 2025 | 11.9 | 11.7 | 11.7 | 11.9 | 11.55 | 1.05M |
| July 30, 2025 | 11.35 | 11.9 | 11.9 | 12.15 | 11.35 | 2.67M |
| July 29, 2025 | 11.55 | 11.35 | 11.35 | 11.75 | 11.3 | 897,479 |
| July 28, 2025 | 11.25 | 11.5 | 11.5 | 11.65 | 11.2 | 1.11M |
| July 25, 2025 | 11.4 | 11.3 | 11.3 | 11.75 | 11.3 | 1.3M |
| July 24, 2025 | 11.6 | 11.4 | 11.4 | 11.6 | 11.25 | 903,300 |
| July 23, 2025 | 10.95 | 11.65 | 11.45 | 11.7 | 10.95 | 1.81M |
| July 22, 2025 | 11.05 | 10.9 | 10.71 | 11.15 | 10.8 | 912,748 |
| July 21, 2025 | 10.9 | 11 | 10.81 | 11.15 | 10.9 | 683,690 |
| July 18, 2025 | 10.95 | 10.9 | 10.71 | 11.05 | 10.9 | 1.1M |
| July 17, 2025 | 10.55 | 10.85 | 10.66 | 11 | 10.55 | 1M |
| July 16, 2025 | 10.4 | 10.5 | 10.5 | 10.6 | 10.35 | 465,914 |
| July 15, 2025 | 10.3 | 10.5 | 10.5 | 11 | 10.3 | 1.84M |
| July 14, 2025 | 10 | 10.3 | 10.3 | 10.4 | 10 | 614,913 |
| July 11, 2025 | 9.98 | 10 | 10 | 10.1 | 9.94 | 232,244 |
| July 10, 2025 | 10 | 9.99 | 9.99 | 10 | 9.96 | 555,213 |
| July 09, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 9.99 | 495,329 |
| July 08, 2025 | 10.25 | 10.05 | 10.05 | 10.25 | 9.98 | 315,517 |
| July 07, 2025 | 10.25 | 10.15 | 10.15 | 10.25 | 10.1 | 207,935 |
| July 04, 2025 | 10.55 | 10.3 | 10.3 | 10.55 | 10.25 | 265,451 |
| July 03, 2025 | 10.3 | 10.45 | 10.45 | 10.45 | 10.3 | 362,540 |
| July 02, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10.2 | 235,115 |
| July 01, 2025 | 10.1 | 10.25 | 10.25 | 10.35 | 10.1 | 250,859 |
| June 30, 2025 | 10.35 | 10.1 | 10.1 | 10.35 | 10.05 | 352,931 |
| June 27, 2025 | 10.45 | 10.3 | 10.3 | 10.55 | 10.3 | 335,901 |
| June 26, 2025 | 10.3 | 10.3 | 10.3 | 10.6 | 10.3 | 954,872 |
| June 25, 2025 | 10.3 | 10.25 | 10.25 | 10.35 | 10 | 426,981 |
| June 24, 2025 | 10.1 | 10.2 | 10.2 | 10.3 | 10.1 | 734,278 |
| June 23, 2025 | 10.15 | 10.1 | 10.1 | 10.15 | 9.9 | 749,546 |
| June 20, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.05 | 645,664 |
| June 19, 2025 | 10.4 | 10.15 | 10.15 | 10.4 | 10.1 | 708,739 |
| June 18, 2025 | 10.6 | 10.45 | 10.45 | 10.65 | 10.4 | 279,770 |
| June 17, 2025 | 10.7 | 10.5 | 10.5 | 10.7 | 10.35 | 716,314 |
| June 16, 2025 | 10.5 | 10.7 | 10.7 | 10.9 | 10.4 | 618,322 |