10.95
-0.05(-0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 11 | 11 | 11 | 11.25 | 10.95 | 121,886 |
| September 04, 2025 | 10.9 | 10.95 | 10.95 | 11.35 | 10.75 | 354,774 |
| September 03, 2025 | 11.45 | 10.8 | 10.8 | 11.85 | 10.8 | 684,469 |
| September 02, 2025 | 12.2 | 11.45 | 11.45 | 12.4 | 11.45 | 346,505 |
| September 01, 2025 | 11.95 | 12.25 | 12.25 | 12.3 | 11.45 | 397,168 |
| August 29, 2025 | 12 | 12 | 12 | 12.7 | 11.75 | 947,828 |
| August 28, 2025 | 10.7 | 11.75 | 11.75 | 11.75 | 10.6 | 794,781 |
| August 27, 2025 | 10.65 | 10.9 | 10.7 | 11 | 10.65 | 100,254 |
| August 26, 2025 | 10.5 | 10.65 | 10.45 | 10.7 | 10.5 | 56,832 |
| August 25, 2025 | 10.65 | 10.6 | 10.41 | 10.85 | 10.5 | 95,848 |
| August 22, 2025 | 10.65 | 10.6 | 10.6 | 10.7 | 10.5 | 105,997 |
| August 21, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.6 | 83,375 |
| August 20, 2025 | 10.95 | 10.5 | 10.5 | 11 | 10.5 | 158,499 |
| August 19, 2025 | 10.95 | 10.95 | 10.95 | 11 | 10.95 | 41,916 |
| August 18, 2025 | 10.85 | 10.95 | 10.95 | 11.05 | 10.85 | 63,900 |
| August 15, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.75 | 28,859 |
| August 14, 2025 | 10.8 | 10.8 | 10.8 | 10.85 | 10.8 | 18,934 |
| August 13, 2025 | 10.95 | 10.85 | 10.85 | 10.95 | 10.85 | 30,430 |
| August 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 7,408 |
| August 11, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.85 | 14,905 |
| August 08, 2025 | 11 | 10.9 | 10.9 | 11.1 | 10.9 | 49,874 |
| August 07, 2025 | 11.2 | 11 | 11 | 11.2 | 11 | 63,128 |
| August 06, 2025 | 11.3 | 11.25 | 11.25 | 11.3 | 11.2 | 18,062 |
| August 05, 2025 | 11.15 | 11.25 | 11.25 | 11.45 | 11.15 | 35,839 |
| August 04, 2025 | 11.05 | 11.2 | 11.2 | 11.2 | 11.05 | 24,157 |
| August 01, 2025 | 11.2 | 11.25 | 11.25 | 11.25 | 11.2 | 15,302 |
| July 31, 2025 | 11.3 | 11.25 | 11.25 | 11.3 | 11.2 | 17,153 |
| July 30, 2025 | 11.2 | 11.3 | 11.3 | 11.5 | 11.15 | 44,614 |
| July 29, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.15 | 24,376 |
| July 28, 2025 | 11.25 | 11.15 | 11.15 | 11.4 | 11.1 | 19,702 |
| July 25, 2025 | 11.1 | 11.25 | 11.25 | 11.3 | 11.05 | 41,834 |
| July 24, 2025 | 11.15 | 11.15 | 11.15 | 11.2 | 11.1 | 9,516 |
| July 23, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11.15 | 23,873 |
| July 22, 2025 | 11.3 | 11.2 | 11.2 | 11.4 | 11.2 | 33,626 |
| July 21, 2025 | 11.45 | 11.45 | 11.45 | 11.5 | 11.25 | 32,843 |
| July 18, 2025 | 11.5 | 11.4 | 11.4 | 11.5 | 11.3 | 32,899 |
| July 17, 2025 | 11.1 | 11.6 | 11.6 | 11.6 | 11.1 | 277,009 |
| July 16, 2025 | 11 | 11.05 | 11.05 | 11.3 | 10.95 | 213,996 |
| July 15, 2025 | 10.95 | 10.8 | 10.8 | 10.95 | 10.8 | 20,559 |
| July 14, 2025 | 10.75 | 10.85 | 10.85 | 10.85 | 10.75 | 7,349 |
| July 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.55 | 12,021 |
| July 10, 2025 | 10.5 | 10.65 | 10.65 | 10.8 | 10.5 | 19,137 |
| July 09, 2025 | 10.45 | 10.6 | 10.6 | 10.8 | 10.4 | 9,818 |
| July 08, 2025 | 10.65 | 10.55 | 10.55 | 10.8 | 10.25 | 291,252 |
| July 07, 2025 | 10.65 | 10.85 | 10.85 | 10.85 | 10.6 | 20,224 |
| July 04, 2025 | 11 | 10.7 | 10.7 | 11 | 10.7 | 56,980 |
| July 03, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.8 | 24,267 |
| July 02, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.85 | 21,569 |
| July 01, 2025 | 11.05 | 10.95 | 10.95 | 11.05 | 10.8 | 26,971 |
| June 30, 2025 | 10.85 | 10.85 | 10.85 | 10.9 | 10.75 | 225,597 |
| June 27, 2025 | 11.1 | 10.85 | 10.85 | 11.25 | 10.8 | 39,884 |
| June 26, 2025 | 10.85 | 10.8 | 10.8 | 11 | 10.8 | 32,217 |
| June 25, 2025 | 10.7 | 10.85 | 10.85 | 11 | 10.65 | 32,750 |
| June 24, 2025 | 10.55 | 10.75 | 10.75 | 10.8 | 10.55 | 33,429 |
| June 23, 2025 | 10.75 | 10.5 | 10.5 | 10.75 | 10.25 | 227,324 |
| June 20, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.55 | 36,060 |
| June 19, 2025 | 10.95 | 10.85 | 10.85 | 10.95 | 10.85 | 60,889 |
| June 18, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 5,742 |
| June 17, 2025 | 11 | 11.05 | 11.05 | 11.05 | 11 | 6,672 |
| June 16, 2025 | 11 | 11 | 11 | 11.15 | 10.9 | 52,746 |