10.35
+0.05(+0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.1 | 10.3 | 10.3 | 10.55 | 10.1 | 4.92M |
| August 15, 2025 | 10.1 | 10.15 | 10.15 | 10.25 | 9.95 | 2.62M |
| August 14, 2025 | 10.15 | 10.1 | 10.1 | 10.3 | 10.05 | 2.21M |
| August 13, 2025 | 10.15 | 10.1 | 10.1 | 10.35 | 10 | 4.27M |
| August 12, 2025 | 9.7 | 10.05 | 10.05 | 10.2 | 9.68 | 6.19M |
| August 11, 2025 | 9.5 | 9.69 | 9.69 | 9.69 | 9.4 | 2.43M |
| August 08, 2025 | 9.65 | 9.53 | 9.53 | 9.76 | 9.53 | 1.82M |
| August 07, 2025 | 9.77 | 9.68 | 9.68 | 9.8 | 9.64 | 1.99M |
| August 06, 2025 | 9.46 | 9.68 | 9.68 | 9.82 | 9.45 | 4.44M |
| August 05, 2025 | 9.57 | 9.46 | 9.46 | 9.6 | 9.4 | 2.8M |
| August 04, 2025 | 9.9 | 9.49 | 9.49 | 9.9 | 9.36 | 9.34M |
| August 01, 2025 | 10.15 | 10.1 | 10.1 | 10.25 | 10.05 | 4.39M |
| July 31, 2025 | 10.75 | 10.4 | 10.4 | 10.75 | 10.1 | 7.68M |
| July 30, 2025 | 10.25 | 10.7 | 10.7 | 10.95 | 10.15 | 10.67M |
| July 29, 2025 | 10.4 | 10.2 | 10.2 | 10.8 | 10.2 | 9.72M |
| July 28, 2025 | 10.1 | 10.2 | 10.2 | 10.3 | 10 | 2.6M |
| July 25, 2025 | 10 | 10.15 | 10.15 | 10.3 | 10 | 2.7M |
| July 24, 2025 | 10.25 | 10.1 | 10.1 | 10.3 | 9.95 | 4.9M |
| July 23, 2025 | 9.81 | 10.15 | 10.15 | 10.25 | 9.81 | 7.5M |
| July 22, 2025 | 9.93 | 9.77 | 9.77 | 9.96 | 9.73 | 2.66M |
| July 21, 2025 | 9.89 | 9.91 | 9.91 | 10.15 | 9.86 | 5.56M |
| July 18, 2025 | 9.99 | 9.87 | 9.87 | 10 | 9.82 | 3.96M |
| July 17, 2025 | 9.49 | 9.91 | 9.91 | 9.96 | 9.49 | 5.35M |
| July 16, 2025 | 9.47 | 9.48 | 9.48 | 9.63 | 9.41 | 2.58M |
| July 15, 2025 | 9.36 | 9.5 | 9.5 | 9.88 | 9.31 | 5.19M |
| July 14, 2025 | 9.15 | 9.29 | 9.29 | 9.33 | 9.15 | 1.51M |
| July 11, 2025 | 9.12 | 9.15 | 9.15 | 9.22 | 8.98 | 1.5M |
| July 10, 2025 | 9.19 | 9.11 | 9.11 | 9.2 | 9.11 | 1.46M |
| July 09, 2025 | 9.21 | 9.19 | 9.19 | 9.26 | 9.16 | 777,352 |
| July 08, 2025 | 9.37 | 9.19 | 9.19 | 9.37 | 9.14 | 2.16M |
| July 07, 2025 | 9.43 | 9.35 | 9.35 | 9.48 | 9.3 | 1.01M |
| July 04, 2025 | 9.58 | 9.46 | 9.46 | 9.58 | 9.44 | 1.14M |
| July 03, 2025 | 9.41 | 9.55 | 9.55 | 9.55 | 9.41 | 1.65M |
| July 02, 2025 | 9.39 | 9.41 | 9.41 | 9.46 | 9.3 | 1.04M |
| July 01, 2025 | 9.33 | 9.33 | 9.33 | 9.45 | 9.32 | 1.62M |
| June 30, 2025 | 9.52 | 9.32 | 9.32 | 9.52 | 9.31 | 1.59M |
| June 27, 2025 | 9.54 | 9.55 | 9.55 | 9.67 | 9.47 | 1.12M |
| June 26, 2025 | 9.37 | 9.54 | 9.54 | 9.63 | 9.37 | 2.07M |
| June 25, 2025 | 9.36 | 9.34 | 9.34 | 9.43 | 9.32 | 1.36M |
| June 24, 2025 | 9.32 | 9.32 | 9.32 | 9.43 | 9.3 | 2.3M |
| June 23, 2025 | 9.5 | 9.3 | 9.3 | 9.5 | 9.15 | 2.47M |
| June 20, 2025 | 9.45 | 9.35 | 9.35 | 9.52 | 9.33 | 3.84M |
| June 19, 2025 | 9.65 | 9.45 | 9.45 | 9.65 | 9.44 | 3.09M |
| June 18, 2025 | 9.66 | 9.65 | 9.65 | 9.8 | 9.63 | 2.42M |
| June 17, 2025 | 9.95 | 9.63 | 9.63 | 10 | 9.6 | 3.73M |
| June 16, 2025 | 10 | 9.9 | 9.9 | 10.1 | 9.83 | 2.9M |
| June 13, 2025 | 9.95 | 9.83 | 9.83 | 9.97 | 9.73 | 3.04M |
| June 12, 2025 | 10.1 | 9.95 | 9.95 | 10.15 | 9.94 | 4.95M |
| June 11, 2025 | 10.3 | 10.1 | 10.1 | 10.3 | 10 | 6.49M |
| June 10, 2025 | 10.65 | 10.45 | 10.45 | 10.65 | 10.45 | 3.09M |
| June 09, 2025 | 10.8 | 10.6 | 10.6 | 10.9 | 10.55 | 1.86M |
| June 06, 2025 | 10.65 | 10.75 | 10.75 | 10.8 | 10.55 | 1.76M |
| June 05, 2025 | 10.55 | 10.65 | 10.65 | 10.85 | 10.55 | 2.3M |
| June 04, 2025 | 10.55 | 10.55 | 10.55 | 10.7 | 10.5 | 1.54M |
| June 03, 2025 | 10.55 | 10.55 | 10.55 | 10.65 | 10.4 | 1.44M |
| June 02, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.35 | 1.79M |
| May 29, 2025 | 10.8 | 10.55 | 10.55 | 10.8 | 10.45 | 2.14M |
| May 28, 2025 | 10.65 | 10.75 | 10.75 | 10.75 | 10.6 | 1.18M |
| May 27, 2025 | 10.7 | 10.5 | 10.5 | 10.85 | 10.5 | 2.26M |
| May 26, 2025 | 10.75 | 10.7 | 10.7 | 10.85 | 10.6 | 1.37M |