10.35
-0.05(-0.48%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.4 | 10.35 | 10.35 | 10.45 | 10.3 | 75,979 |
| December 23, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.4 | 15,028 |
| December 22, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 59,740 |
| December 19, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.4 | 42,178 |
| December 18, 2025 | 10.45 | 10.55 | 10.55 | 10.55 | 10.45 | 23,625 |
| December 17, 2025 | 10.55 | 10.65 | 10.65 | 10.65 | 10.55 | 5,347 |
| December 16, 2025 | 10.45 | 10.6 | 10.6 | 10.6 | 10.35 | 93,138 |
| December 15, 2025 | 10.45 | 10.55 | 10.55 | 10.6 | 10.3 | 44,564 |
| December 12, 2025 | 10.5 | 10.55 | 10.55 | 10.55 | 10.5 | 13,592 |
| December 11, 2025 | 10.55 | 10.45 | 10.45 | 10.55 | 10.45 | 37,961 |
| December 10, 2025 | 10.8 | 10.5 | 10.5 | 10.9 | 10.5 | 34,560 |
| December 09, 2025 | 10.5 | 10.6 | 10.6 | 10.6 | 10.45 | 15,010 |
| December 08, 2025 | 10.55 | 10.5 | 10.5 | 10.6 | 10.5 | 37,098 |
| December 05, 2025 | 10.65 | 10.6 | 10.6 | 10.65 | 10.5 | 43,740 |
| December 04, 2025 | 10.8 | 10.65 | 10.65 | 10.8 | 10.6 | 27,264 |
| December 03, 2025 | 10.85 | 10.6 | 10.6 | 10.9 | 10.55 | 35,391 |
| December 02, 2025 | 10.6 | 10.8 | 10.8 | 11 | 10.5 | 65,221 |
| December 01, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.55 | 5,079 |
| November 28, 2025 | 10.5 | 10.55 | 10.55 | 10.65 | 10.45 | 36,744 |
| November 27, 2025 | 10.45 | 10.5 | 10.5 | 10.5 | 10.45 | 17,860 |
| November 26, 2025 | 10.45 | 10.5 | 10.5 | 10.55 | 10.4 | 16,357 |
| November 25, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.45 | 15,495 |
| November 24, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 39,413 |
| November 21, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.4 | 27,260 |
| November 20, 2025 | 10.4 | 10.65 | 10.65 | 10.65 | 10.4 | 27,034 |
| November 19, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.4 | 21,998 |
| November 18, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 13,329 |
| November 17, 2025 | 10.75 | 10.6 | 10.6 | 10.75 | 10.6 | 21,862 |
| November 14, 2025 | 10.7 | 10.75 | 10.75 | 10.85 | 10.7 | 56,731 |
| November 13, 2025 | 10.65 | 10.65 | 10.65 | 10.75 | 10.6 | 16,939 |
| November 12, 2025 | 10.55 | 10.6 | 10.6 | 10.75 | 10.55 | 73,307 |
| November 11, 2025 | 10.55 | 10.5 | 10.5 | 10.55 | 10.5 | 53,100 |
| November 10, 2025 | 10.45 | 10.45 | 10.45 | 10.5 | 10.4 | 62,983 |
| November 07, 2025 | 10.45 | 10.55 | 10.55 | 10.6 | 10.45 | 55,851 |
| November 06, 2025 | 10.6 | 10.55 | 10.55 | 10.65 | 10.45 | 103,630 |
| November 05, 2025 | 10.65 | 10.5 | 10.5 | 10.8 | 10.4 | 94,470 |
| November 04, 2025 | 10.9 | 10.6 | 10.6 | 11.05 | 10.6 | 194,898 |
| November 03, 2025 | 11.1 | 10.95 | 10.95 | 11.15 | 10.95 | 93,386 |
| October 31, 2025 | 11.2 | 11.2 | 11.2 | 11.3 | 10.95 | 194,778 |
| October 30, 2025 | 11.85 | 11.1 | 11.1 | 11.85 | 11.1 | 225,879 |
| October 29, 2025 | 12.15 | 11.7 | 11.7 | 12.15 | 11.55 | 142,075 |
| October 28, 2025 | 11.5 | 11.85 | 11.85 | 12.15 | 11.5 | 198,754 |
| October 27, 2025 | 11.85 | 11.5 | 11.5 | 11.85 | 11.4 | 203,411 |
| October 23, 2025 | 12.5 | 11.85 | 11.85 | 12.95 | 11.55 | 1.7M |
| October 22, 2025 | 11.2 | 12.3 | 12.3 | 12.3 | 11.2 | 1.06M |
| October 21, 2025 | 11.15 | 11.2 | 11.2 | 11.2 | 11.1 | 87,109 |
| October 20, 2025 | 11.15 | 11.1 | 11.1 | 11.15 | 11 | 20,702 |
| October 17, 2025 | 11.05 | 11.1 | 11.1 | 11.1 | 10.95 | 26,270 |
| October 16, 2025 | 11 | 11.05 | 11.05 | 11.2 | 11 | 30,106 |
| October 15, 2025 | 11.05 | 11 | 11 | 11.05 | 10.95 | 14,419 |
| October 14, 2025 | 11.05 | 11.1 | 11.1 | 11.4 | 10.9 | 98,689 |
| October 13, 2025 | 10.95 | 11.05 | 11.05 | 11.05 | 10.95 | 21,200 |
| October 09, 2025 | 11 | 11.1 | 11.1 | 11.2 | 11 | 45,708 |
| October 08, 2025 | 11.05 | 11.1 | 11.1 | 11.1 | 10.7 | 47,083 |
| October 07, 2025 | 10.9 | 11.05 | 11.05 | 11.05 | 10.9 | 47,878 |
| October 03, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.85 | 20,362 |
| October 02, 2025 | 10.9 | 11 | 11 | 11 | 10.8 | 18,674 |
| October 01, 2025 | 10.75 | 11 | 11 | 11 | 10.75 | 14,910 |
| September 30, 2025 | 11 | 10.85 | 10.85 | 11 | 10.85 | 14,142 |
| September 26, 2025 | 11.2 | 10.9 | 10.9 | 11.2 | 10.9 | 43,283 |