10.55
+0.05(+0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11 | 72,949 |
| September 24, 2025 | 11.15 | 11.2 | 11.2 | 11.4 | 10.9 | 56,453 |
| September 23, 2025 | 11.15 | 11.15 | 11.15 | 11.3 | 11.1 | 75,452 |
| September 22, 2025 | 11 | 11.15 | 11.15 | 11.2 | 10.95 | 84,126 |
| September 19, 2025 | 10.75 | 11.05 | 11.05 | 11.2 | 10.7 | 164,758 |
| September 18, 2025 | 10.65 | 10.75 | 10.75 | 10.8 | 10.65 | 15,882 |
| September 17, 2025 | 10.75 | 10.75 | 10.75 | 10.9 | 10.75 | 9,000 |
| September 16, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.7 | 66,195 |
| September 15, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.65 | 39,300 |
| September 12, 2025 | 10.85 | 10.65 | 10.65 | 10.85 | 10.25 | 200,000 |
| September 11, 2025 | 11.05 | 10.9 | 10.9 | 11.1 | 10.8 | 44,212 |
| September 10, 2025 | 10.9 | 11.05 | 11.05 | 11.05 | 10.85 | 82,040 |
| September 09, 2025 | 10.95 | 10.9 | 10.9 | 11 | 10.9 | 36,866 |
| September 08, 2025 | 11 | 10.95 | 10.95 | 11.2 | 10.95 | 41,618 |
| 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 |