10.95
-0.1(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.25 | 11.05 | 11.05 | 11.2 | 10.25 | 14.53M |
| August 15, 2025 | 10.15 | 10.2 | 10.2 | 10.3 | 9.9 | 2.45M |
| August 14, 2025 | 10.2 | 10.15 | 10.15 | 10.35 | 10.05 | 2.03M |
| August 13, 2025 | 10.25 | 10.1 | 10.1 | 10.45 | 10 | 3.92M |
| August 12, 2025 | 9.8 | 10.1 | 10.1 | 10.35 | 9.8 | 5.29M |
| August 11, 2025 | 9.6 | 9.73 | 9.73 | 9.92 | 9.55 | 2.49M |
| August 08, 2025 | 9.75 | 9.61 | 9.61 | 9.77 | 9.53 | 2.4M |
| August 07, 2025 | 9.83 | 9.74 | 9.74 | 9.99 | 9.72 | 2.22M |
| August 06, 2025 | 9.55 | 9.75 | 9.75 | 9.94 | 9.54 | 3.34M |
| August 05, 2025 | 9.69 | 9.59 | 9.59 | 9.76 | 9.51 | 2.98M |
| August 04, 2025 | 10.2 | 9.59 | 9.59 | 10.25 | 9.4 | 7.1M |
| August 01, 2025 | 10.15 | 10.4 | 10.4 | 10.45 | 10 | 4.68M |
| July 31, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.05 | 4.59M |
| July 30, 2025 | 10.3 | 10.35 | 10.35 | 10.8 | 10.05 | 7.67M |
| July 29, 2025 | 10.25 | 10.25 | 10.25 | 10.65 | 10.15 | 6.08M |
| July 28, 2025 | 9.9 | 10.45 | 10.45 | 10.5 | 9.72 | 7.64M |
| July 25, 2025 | 10 | 9.9 | 9.9 | 10.2 | 9.81 | 4.37M |
| July 24, 2025 | 10.25 | 9.95 | 9.95 | 10.25 | 9.81 | 5.12M |
| July 23, 2025 | 9.68 | 10.1 | 10.1 | 10.4 | 9.65 | 9.97M |
| July 22, 2025 | 9.34 | 9.64 | 9.64 | 9.71 | 9.3 | 7.67M |
| July 21, 2025 | 9.59 | 9.3 | 9.3 | 9.64 | 9.28 | 3.52M |
| July 18, 2025 | 9.7 | 9.54 | 9.54 | 9.78 | 9.38 | 5.55M |
| July 17, 2025 | 9.16 | 9.61 | 9.61 | 9.72 | 9.13 | 11.11M |
| July 16, 2025 | 8.73 | 9.13 | 9.13 | 9.17 | 8.73 | 8.65M |
| July 15, 2025 | 8.46 | 8.73 | 8.73 | 9.09 | 8.45 | 17.25M |
| July 14, 2025 | 7.98 | 8.27 | 8.27 | 8.39 | 7.98 | 3.13M |
| July 11, 2025 | 7.83 | 7.93 | 7.93 | 8 | 7.76 | 954,237 |
| July 10, 2025 | 7.81 | 7.83 | 7.83 | 7.87 | 7.8 | 514,716 |
| July 09, 2025 | 7.95 | 7.9 | 7.9 | 8 | 7.88 | 532,731 |
| July 08, 2025 | 8.05 | 7.95 | 7.95 | 8.07 | 7.91 | 1.05M |
| July 07, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.85 | 837,211 |
| July 04, 2025 | 7.99 | 7.95 | 7.95 | 8.04 | 7.92 | 618,490 |
| July 03, 2025 | 7.84 | 7.99 | 7.99 | 8.02 | 7.84 | 1.47M |
| July 02, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.76 | 1.05M |
| July 01, 2025 | 7.65 | 7.75 | 7.75 | 7.83 | 7.65 | 1.11M |
| June 30, 2025 | 7.79 | 7.65 | 7.65 | 7.79 | 7.62 | 752,591 |
| June 27, 2025 | 7.85 | 7.78 | 7.78 | 7.88 | 7.71 | 826,979 |
| June 26, 2025 | 7.77 | 7.76 | 7.76 | 7.89 | 7.75 | 1.18M |
| June 25, 2025 | 7.78 | 7.78 | 7.63 | 7.84 | 7.76 | 1.1M |
| June 24, 2025 | 7.65 | 7.75 | 7.6 | 7.81 | 7.64 | 1.35M |
| June 23, 2025 | 7.56 | 7.56 | 7.41 | 7.7 | 7.41 | 1.49M |
| June 20, 2025 | 7.72 | 7.59 | 7.59 | 7.76 | 7.57 | 1.57M |
| June 19, 2025 | 7.94 | 7.7 | 7.7 | 7.94 | 7.69 | 2.66M |
| June 18, 2025 | 7.99 | 7.94 | 7.94 | 8.03 | 7.93 | 705,998 |
| June 17, 2025 | 8.16 | 7.96 | 7.96 | 8.16 | 7.95 | 1.21M |
| June 16, 2025 | 8.18 | 8.15 | 8.15 | 8.2 | 8.03 | 1.05M |
| June 13, 2025 | 8.08 | 8 | 8 | 8.15 | 7.98 | 1.04M |
| June 12, 2025 | 8.16 | 8.12 | 8.12 | 8.17 | 8.11 | 637,267 |
| June 11, 2025 | 8.11 | 8.11 | 8.11 | 8.15 | 8.08 | 614,479 |
| June 10, 2025 | 8.12 | 8.12 | 8.12 | 8.27 | 8.12 | 630,735 |
| June 09, 2025 | 8.29 | 8.1 | 8.1 | 8.29 | 8.08 | 794,634 |
| June 06, 2025 | 8.19 | 8.25 | 8.25 | 8.25 | 8.17 | 495,476 |
| June 05, 2025 | 8.09 | 8.17 | 8.17 | 8.22 | 8.05 | 1.21M |
| June 04, 2025 | 7.96 | 8.09 | 8.09 | 8.17 | 7.96 | 871,159 |
| June 03, 2025 | 7.94 | 7.94 | 7.94 | 8.02 | 7.92 | 595,786 |
| June 02, 2025 | 8.2 | 7.91 | 7.91 | 8.2 | 7.9 | 1.6M |
| May 29, 2025 | 8.3 | 8.22 | 8.22 | 8.32 | 8.18 | 927,611 |
| May 28, 2025 | 8.36 | 8.27 | 8.27 | 8.39 | 8.24 | 852,530 |
| May 27, 2025 | 8.43 | 8.32 | 8.32 | 8.52 | 8.32 | 937,636 |
| May 26, 2025 | 8.43 | 8.44 | 8.44 | 8.49 | 8.4 | 787,776 |