8.96
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.08 | 8.96 | 8.96 | 9.1 | 8.93 | 854,540 |
| September 04, 2025 | 8.97 | 9.08 | 9.08 | 9.08 | 8.94 | 563,396 |
| September 03, 2025 | 9.03 | 8.92 | 8.92 | 9.08 | 8.9 | 1.03M |
| September 02, 2025 | 9.23 | 9.03 | 9.03 | 9.28 | 8.95 | 1.05M |
| September 01, 2025 | 9.11 | 9.23 | 9.23 | 9.25 | 8.95 | 1.23M |
| August 29, 2025 | 9.16 | 9.09 | 9.09 | 9.27 | 9.09 | 970,427 |
| August 28, 2025 | 9.36 | 9.15 | 9.15 | 9.36 | 9.12 | 1.25M |
| August 27, 2025 | 9.45 | 9.34 | 9.34 | 9.52 | 9.26 | 1.15M |
| August 26, 2025 | 9.62 | 9.43 | 9.43 | 9.72 | 9.43 | 850,976 |
| August 25, 2025 | 9.9 | 9.62 | 9.62 | 9.97 | 9.45 | 1.47M |
| August 22, 2025 | 9.93 | 9.82 | 9.82 | 10.05 | 9.82 | 1.04M |
| August 21, 2025 | 9.75 | 9.95 | 9.95 | 10.15 | 9.64 | 2.53M |
| August 20, 2025 | 9.99 | 9.65 | 9.65 | 10.05 | 9.59 | 1.88M |
| August 19, 2025 | 10.1 | 9.97 | 9.97 | 10.5 | 9.91 | 6.13M |
| August 18, 2025 | 9.55 | 9.66 | 9.66 | 9.9 | 9.55 | 1.28M |
| August 15, 2025 | 9.46 | 9.55 | 9.55 | 9.65 | 9.33 | 1.23M |
| August 14, 2025 | 9.43 | 9.46 | 9.46 | 9.54 | 9.4 | 525,405 |
| August 13, 2025 | 9.52 | 9.42 | 9.42 | 9.64 | 9.3 | 1.19M |
| August 12, 2025 | 9.3 | 9.48 | 9.48 | 9.65 | 9.3 | 1.7M |
| August 11, 2025 | 9.01 | 9.3 | 9.3 | 9.3 | 8.95 | 1.08M |
| August 08, 2025 | 9.16 | 9.01 | 9.01 | 9.16 | 8.99 | 653,194 |
| August 07, 2025 | 9.32 | 9.09 | 9.09 | 9.32 | 9.09 | 795,260 |
| August 06, 2025 | 8.82 | 9.23 | 9.23 | 9.51 | 8.82 | 2.18M |
| August 05, 2025 | 8.83 | 8.8 | 8.8 | 8.88 | 8.7 | 929,133 |
| August 04, 2025 | 9.07 | 8.79 | 8.79 | 9.07 | 8.46 | 3.26M |
| August 01, 2025 | 9.38 | 9.23 | 9.23 | 9.38 | 9.15 | 1.57M |
| July 31, 2025 | 9.68 | 9.5 | 9.5 | 9.68 | 9.38 | 2.08M |
| July 30, 2025 | 9.38 | 9.67 | 9.67 | 9.85 | 9.33 | 2.67M |
| July 29, 2025 | 9.63 | 9.42 | 9.42 | 9.89 | 9.41 | 2.56M |
| July 28, 2025 | 9.49 | 9.62 | 9.62 | 9.71 | 9.4 | 2.64M |
| July 25, 2025 | 9.45 | 9.58 | 9.58 | 10.05 | 9.4 | 5.08M |
| July 24, 2025 | 9.15 | 9.28 | 9.28 | 9.3 | 8.96 | 4.17M |
| July 23, 2025 | 8.3 | 9.07 | 9.07 | 9.07 | 8.3 | 4.34M |
| July 22, 2025 | 8.26 | 8.25 | 8.25 | 8.4 | 8.19 | 731,161 |
| July 21, 2025 | 8.2 | 8.32 | 8.32 | 8.44 | 8.2 | 1.06M |
| July 18, 2025 | 8.32 | 8.2 | 8.2 | 8.36 | 8.19 | 729,367 |
| July 17, 2025 | 8 | 8.28 | 8.28 | 8.33 | 8 | 1.58M |
| July 16, 2025 | 7.9 | 7.96 | 7.96 | 8.05 | 7.86 | 806,353 |
| July 15, 2025 | 7.71 | 7.9 | 7.9 | 8.25 | 7.71 | 1.39M |
| July 14, 2025 | 7.58 | 7.72 | 7.72 | 7.75 | 7.58 | 471,904 |
| July 11, 2025 | 7.61 | 7.58 | 7.58 | 7.7 | 7.55 | 560,092 |
| July 10, 2025 | 7.65 | 7.61 | 7.61 | 7.67 | 7.61 | 459,612 |
| July 09, 2025 | 7.76 | 7.66 | 7.66 | 7.79 | 7.66 | 332,555 |
| July 08, 2025 | 7.85 | 7.73 | 7.73 | 7.85 | 7.73 | 583,145 |
| July 07, 2025 | 7.86 | 7.9 | 7.9 | 7.97 | 7.73 | 483,418 |
| July 04, 2025 | 7.97 | 7.85 | 7.85 | 7.98 | 7.85 | 298,988 |
| July 03, 2025 | 7.93 | 7.98 | 7.98 | 8 | 7.79 | 1.29M |
| July 02, 2025 | 7.71 | 7.75 | 7.75 | 7.82 | 7.71 | 312,251 |
| July 01, 2025 | 7.73 | 7.69 | 7.69 | 7.87 | 7.66 | 569,580 |
| June 30, 2025 | 7.81 | 7.65 | 7.65 | 7.81 | 7.65 | 618,806 |
| June 27, 2025 | 7.87 | 7.8 | 7.8 | 7.97 | 7.79 | 494,157 |
| June 26, 2025 | 7.8 | 7.83 | 7.83 | 8.01 | 7.78 | 1.39M |
| June 25, 2025 | 7.71 | 7.8 | 7.8 | 7.83 | 7.65 | 452,925 |
| June 24, 2025 | 7.59 | 7.71 | 7.71 | 7.81 | 7.59 | 493,712 |
| June 23, 2025 | 7.72 | 7.58 | 7.58 | 7.72 | 7.43 | 803,290 |
| June 20, 2025 | 7.92 | 7.72 | 7.72 | 7.92 | 7.68 | 1.25M |
| June 19, 2025 | 7.96 | 7.8 | 7.8 | 7.96 | 7.78 | 619,457 |
| June 18, 2025 | 8.02 | 7.96 | 7.96 | 8.06 | 7.93 | 509,891 |
| June 17, 2025 | 8.11 | 8.01 | 8.01 | 8.14 | 7.93 | 528,932 |
| June 16, 2025 | 8.03 | 8.09 | 8.09 | 8.28 | 7.98 | 802,156 |