10.65
-0.05(-0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.65 | 10.7 | 10.7 | 10.7 | 10.65 | 16,000 |
| September 25, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.75 | 26,507 |
| September 24, 2025 | 10.75 | 10.8 | 10.8 | 10.8 | 10.65 | 5,780 |
| September 23, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.75 | 9,621 |
| September 22, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 5,627 |
| September 19, 2025 | 10.65 | 11.1 | 11.1 | 11.1 | 10.6 | 37,725 |
| September 18, 2025 | 10.75 | 10.7 | 10.7 | 10.8 | 10.65 | 25,779 |
| September 17, 2025 | 10.85 | 10.75 | 10.75 | 10.9 | 10.75 | 4,432 |
| September 16, 2025 | 10.85 | 10.9 | 10.9 | 10.9 | 10.85 | 7,381 |
| September 15, 2025 | 10.6 | 11.4 | 11.4 | 11.4 | 10.6 | 58,253 |
| September 12, 2025 | 10.6 | 10.6 | 10.6 | 10.6 | 10.55 | 24,976 |
| September 11, 2025 | 10.65 | 10.75 | 10.75 | 10.75 | 10.55 | 57,574 |
| September 10, 2025 | 10.6 | 10.7 | 10.7 | 10.75 | 10.55 | 75,892 |
| September 09, 2025 | 10.75 | 10.8 | 10.8 | 10.8 | 10.7 | 211,128 |
| September 08, 2025 | 10.85 | 10.9 | 10.9 | 11 | 10.8 | 77,253 |
| September 05, 2025 | 10.95 | 11 | 11 | 11 | 10.9 | 25,610 |
| September 04, 2025 | 11.1 | 11.1 | 11.1 | 11.1 | 11 | 13,213 |
| September 03, 2025 | 11 | 11.05 | 11.05 | 11.05 | 10.9 | 51,010 |
| September 02, 2025 | 11.2 | 11 | 11 | 11.2 | 10.9 | 105,002 |
| September 01, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.15 | 6,007 |
| August 29, 2025 | 11.35 | 11.25 | 11.25 | 11.35 | 11.05 | 69,076 |
| August 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.3 | 31,868 |
| August 27, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.3 | 27,006 |
| August 26, 2025 | 11.35 | 11.4 | 11.4 | 11.45 | 11.35 | 8,192 |
| August 25, 2025 | 11.65 | 11.45 | 11.45 | 11.65 | 11.45 | 9,156 |
| August 22, 2025 | 11.3 | 11.7 | 11.7 | 11.7 | 11.25 | 34,161 |
| August 21, 2025 | 11.35 | 11.35 | 11.35 | 11.45 | 11.1 | 116,438 |
| August 20, 2025 | 11.55 | 11.35 | 11.35 | 11.55 | 11 | 200,234 |
| August 19, 2025 | 11.6 | 11.6 | 11.6 | 11.85 | 11.55 | 24,015 |
| August 18, 2025 | 11.8 | 11.8 | 11.8 | 11.8 | 11.65 | 29,100 |
| August 15, 2025 | 11.7 | 11.8 | 11.8 | 11.8 | 11.7 | 16,414 |
| August 14, 2025 | 11.65 | 11.7 | 11.7 | 11.7 | 11.65 | 10,811 |
| August 13, 2025 | 11.6 | 11.7 | 11.7 | 11.7 | 11.6 | 9,023 |
| August 12, 2025 | 11.6 | 11.6 | 11.6 | 11.6 | 11.55 | 13,646 |
| August 11, 2025 | 11.5 | 11.7 | 11.7 | 11.7 | 11.5 | 30,799 |
| August 08, 2025 | 11.45 | 11.55 | 11.55 | 11.55 | 11.45 | 17,200 |
| August 07, 2025 | 11.8 | 11.65 | 11.65 | 12.5 | 11.65 | 130,052 |
| August 06, 2025 | 11.5 | 11.65 | 11.65 | 11.65 | 11.5 | 7,785 |
| August 05, 2025 | 11.5 | 11.5 | 11.5 | 11.55 | 11.45 | 55,014 |
| August 04, 2025 | 11.55 | 11.7 | 11.7 | 11.7 | 11.55 | 2,484 |
| August 01, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.5 | 42,184 |
| July 31, 2025 | 11.5 | 11.6 | 11.6 | 11.6 | 11.5 | 11,934 |
| July 30, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.65 | 8,000 |
| July 29, 2025 | 11.6 | 11.55 | 11.55 | 12 | 11.55 | 42,197 |
| July 28, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.4 | 7,646 |
| July 25, 2025 | 11.7 | 11.6 | 11.6 | 11.7 | 11.6 | 4,029 |
| July 24, 2025 | 11.55 | 11.75 | 11.75 | 11.75 | 11.55 | 5,017 |
| July 23, 2025 | 11.5 | 11.6 | 11.6 | 11.6 | 11.45 | 435,019 |
| July 22, 2025 | 11.7 | 11.4 | 11.4 | 11.7 | 11.4 | 151,375 |
| July 21, 2025 | 11.65 | 11.7 | 11.7 | 11.7 | 11.55 | 23,357 |
| July 18, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.6 | 126,158 |
| July 17, 2025 | 11.75 | 11.7 | 11.7 | 11.8 | 11.6 | 334,000 |
| July 16, 2025 | 11.85 | 11.75 | 11.75 | 11.85 | 11.5 | 386,632 |
| July 15, 2025 | 11.8 | 11.85 | 11.85 | 11.85 | 11.8 | 40,825 |
| July 14, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.8 | 23,145 |
| July 11, 2025 | 11.7 | 11.85 | 11.85 | 11.85 | 11.7 | 85,245 |
| July 10, 2025 | 11.85 | 11.7 | 11.7 | 11.85 | 11.1 | 476,240 |
| July 09, 2025 | 11.85 | 11.85 | 11.85 | 11.9 | 11.85 | 30,091 |
| July 08, 2025 | 11.85 | 12 | 12 | 12 | 11.85 | 18,028 |
| July 07, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.8 | 13,345 |
