9.10
-0.19(-2.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.35 | 9.1 | 9.1 | 9.35 | 9.06 | 1.25M |
| December 04, 2025 | 9.37 | 9.29 | 9.29 | 9.37 | 9.22 | 1.13M |
| December 03, 2025 | 9.49 | 9.39 | 9.39 | 9.49 | 9.26 | 2.21M |
| December 02, 2025 | 9.38 | 9.46 | 9.46 | 9.98 | 9.35 | 7.29M |
| December 01, 2025 | 8.92 | 9.34 | 9.34 | 9.47 | 8.92 | 3.43M |
| November 28, 2025 | 8.82 | 8.92 | 8.92 | 8.96 | 8.78 | 1.22M |
| November 27, 2025 | 8.66 | 8.73 | 8.73 | 8.94 | 8.65 | 711,116 |
| November 26, 2025 | 8.49 | 8.61 | 8.61 | 8.61 | 8.41 | 569,359 |
| November 25, 2025 | 8.46 | 8.41 | 8.41 | 8.46 | 8.3 | 551,707 |
| November 24, 2025 | 8.5 | 8.38 | 8.38 | 8.64 | 8.34 | 583,362 |
| November 21, 2025 | 8.63 | 8.4 | 8.4 | 8.63 | 8.32 | 1.02M |
| November 20, 2025 | 8.61 | 8.52 | 8.52 | 8.77 | 8.51 | 912,494 |
| November 19, 2025 | 8.77 | 8.5 | 8.5 | 8.77 | 8.46 | 1.08M |
| November 18, 2025 | 8.75 | 8.74 | 8.74 | 8.99 | 8.68 | 822,754 |
| November 17, 2025 | 9.11 | 8.81 | 8.81 | 9.11 | 8.8 | 886,101 |
| November 14, 2025 | 9.15 | 9.11 | 9.11 | 9.2 | 8.92 | 942,879 |
| November 13, 2025 | 8.92 | 9.15 | 9.15 | 9.37 | 8.88 | 2.35M |
| November 12, 2025 | 8.73 | 8.9 | 8.9 | 8.95 | 8.73 | 1.25M |
| November 11, 2025 | 8.62 | 8.63 | 8.63 | 8.75 | 8.61 | 597,726 |
| November 10, 2025 | 8.82 | 8.58 | 8.58 | 8.83 | 8.5 | 885,202 |
| November 07, 2025 | 9.04 | 8.82 | 8.82 | 9.15 | 8.82 | 1.69M |
| November 06, 2025 | 8.39 | 9.05 | 9.05 | 9.08 | 8.37 | 2.53M |
| November 05, 2025 | 8.5 | 8.32 | 8.32 | 8.5 | 8.13 | 767,913 |
| November 04, 2025 | 8.37 | 8.4 | 8.4 | 8.65 | 8.33 | 614,483 |
| November 03, 2025 | 8.46 | 8.31 | 8.31 | 8.62 | 8.3 | 852,186 |
| October 31, 2025 | 8.65 | 8.44 | 8.44 | 8.65 | 8.43 | 1.07M |
| October 30, 2025 | 8.75 | 8.64 | 8.64 | 8.83 | 8.63 | 668,248 |
| October 29, 2025 | 8.84 | 8.75 | 8.75 | 8.91 | 8.72 | 609,605 |
| October 28, 2025 | 9.03 | 8.83 | 8.83 | 9.08 | 8.81 | 759,446 |
| October 27, 2025 | 9.08 | 9.01 | 9.01 | 9.15 | 8.92 | 713,571 |
| October 23, 2025 | 8.8 | 8.98 | 8.98 | 9.11 | 8.8 | 1.09M |
| October 22, 2025 | 8.74 | 8.84 | 8.84 | 8.9 | 8.74 | 569,799 |
| October 21, 2025 | 8.77 | 8.72 | 8.72 | 8.79 | 8.72 | 533,580 |
| October 20, 2025 | 8.95 | 8.75 | 8.75 | 9.1 | 8.72 | 833,692 |
| October 17, 2025 | 8.66 | 8.93 | 8.93 | 8.96 | 8.66 | 1.28M |
| October 16, 2025 | 8.61 | 8.66 | 8.66 | 8.71 | 8.6 | 380,469 |
| October 15, 2025 | 8.72 | 8.58 | 8.58 | 8.73 | 8.57 | 654,680 |
| October 14, 2025 | 8.89 | 8.71 | 8.71 | 8.98 | 8.7 | 834,364 |
| October 13, 2025 | 8.93 | 8.84 | 8.84 | 8.93 | 8.77 | 638,382 |
| October 09, 2025 | 8.59 | 9.08 | 9.08 | 9.12 | 8.59 | 2.42M |
| October 08, 2025 | 8.53 | 8.58 | 8.58 | 8.58 | 8.4 | 359,124 |
| October 07, 2025 | 8.36 | 8.53 | 8.53 | 8.54 | 8.36 | 596,670 |
| October 03, 2025 | 8.56 | 8.36 | 8.36 | 8.56 | 8.24 | 1.98M |
| October 02, 2025 | 8.66 | 8.55 | 8.55 | 8.7 | 8.52 | 1.11M |
| October 01, 2025 | 8.68 | 8.63 | 8.63 | 8.7 | 8.61 | 312,428 |
| September 30, 2025 | 8.68 | 8.67 | 8.67 | 8.78 | 8.65 | 303,886 |
| September 26, 2025 | 8.85 | 8.65 | 8.65 | 8.85 | 8.59 | 492,290 |
| September 25, 2025 | 8.66 | 8.82 | 8.82 | 8.92 | 8.61 | 1.52M |
| September 24, 2025 | 8.66 | 8.56 | 8.56 | 8.73 | 8.55 | 361,064 |
| September 23, 2025 | 8.58 | 8.65 | 8.65 | 8.7 | 8.58 | 597,957 |
| September 22, 2025 | 8.61 | 8.58 | 8.58 | 8.62 | 8.5 | 524,382 |
| September 19, 2025 | 8.71 | 8.59 | 8.59 | 8.85 | 8.59 | 1.18M |
| September 18, 2025 | 8.67 | 8.71 | 8.71 | 8.75 | 8.66 | 608,218 |
| September 17, 2025 | 8.62 | 8.64 | 8.64 | 8.76 | 8.61 | 397,428 |
| September 16, 2025 | 8.76 | 8.62 | 8.62 | 8.77 | 8.62 | 885,374 |
| September 15, 2025 | 8.78 | 8.74 | 8.74 | 8.84 | 8.7 | 463,144 |
| September 12, 2025 | 8.71 | 8.78 | 8.78 | 8.83 | 8.71 | 417,848 |
| September 11, 2025 | 8.9 | 8.7 | 8.7 | 8.9 | 8.7 | 1.1M |
| September 10, 2025 | 9 | 8.88 | 8.88 | 9 | 8.87 | 989,952 |
| September 09, 2025 | 8.99 | 9 | 9 | 9.07 | 8.94 | 535,892 |