12.50
+0.95(+8.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 11.8 | 11.55 | 11.55 | 11.8 | 11.45 | 823,205 |
| September 25, 2025 | 11.8 | 11.75 | 11.75 | 12.15 | 11.75 | 587,221 |
| September 24, 2025 | 11.7 | 11.7 | 11.7 | 11.85 | 11.65 | 442,768 |
| September 23, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.55 | 400,970 |
| September 22, 2025 | 11.85 | 11.7 | 11.7 | 11.9 | 11.7 | 299,029 |
| September 19, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.7 | 353,910 |
| September 18, 2025 | 12 | 11.85 | 11.85 | 12.05 | 11.6 | 729,576 |
| September 17, 2025 | 11.6 | 11.85 | 11.85 | 12.1 | 11.6 | 1.02M |
| September 16, 2025 | 11.5 | 11.55 | 11.55 | 11.65 | 11.5 | 240,874 |
| September 15, 2025 | 11.55 | 11.5 | 11.5 | 11.65 | 11.45 | 426,749 |
| September 12, 2025 | 11.55 | 11.5 | 11.5 | 11.65 | 11.5 | 417,892 |
| September 11, 2025 | 11.85 | 11.5 | 11.5 | 11.85 | 11.5 | 1.2M |
| September 10, 2025 | 11.9 | 11.9 | 11.9 | 12 | 11.8 | 420,534 |
| September 09, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.9 | 467,399 |
| September 08, 2025 | 12.25 | 12.05 | 12.05 | 12.25 | 11.95 | 472,912 |
| September 05, 2025 | 12.15 | 12.15 | 12.15 | 12.3 | 12.1 | 407,064 |
| September 04, 2025 | 12.15 | 12.1 | 12.1 | 12.25 | 12.05 | 827,074 |
| September 03, 2025 | 12.05 | 12.05 | 12.05 | 12.25 | 12 | 345,006 |
| September 02, 2025 | 12 | 12 | 12 | 12.35 | 11.9 | 599,742 |
| September 01, 2025 | 12.75 | 12 | 12 | 12.75 | 12 | 907,289 |
| August 29, 2025 | 12.8 | 12.6 | 12.6 | 12.85 | 12.45 | 1.22M |
| August 28, 2025 | 12.15 | 12.6 | 12.6 | 12.8 | 12 | 2.37M |
| August 27, 2025 | 12 | 12.05 | 12.05 | 12.15 | 11.95 | 1.14M |
| August 26, 2025 | 11.95 | 11.9 | 11.9 | 12.2 | 11.8 | 667,769 |
| August 25, 2025 | 12.1 | 11.95 | 11.95 | 12.15 | 11.9 | 993,523 |
| August 22, 2025 | 12.25 | 11.8 | 11.8 | 12.35 | 11.75 | 1.56M |
| August 21, 2025 | 11.7 | 12 | 12 | 12.3 | 11.7 | 3.68M |
| August 20, 2025 | 11.8 | 11.6 | 11.6 | 11.85 | 11.6 | 1.07M |
| August 19, 2025 | 11.95 | 11.9 | 11.9 | 12 | 11.8 | 526,650 |
| August 18, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.9 | 470,991 |
| August 15, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.75 | 1.38M |
| August 14, 2025 | 12.1 | 12.05 | 12.05 | 12.15 | 11.9 | 1.6M |
| August 13, 2025 | 12.25 | 12.25 | 12.25 | 12.35 | 12.1 | 796,912 |
| August 12, 2025 | 12.15 | 12.25 | 12.25 | 12.3 | 12.05 | 971,303 |
| August 11, 2025 | 12.65 | 12.25 | 12.25 | 12.65 | 11.9 | 1.21M |
| August 08, 2025 | 12.65 | 12.65 | 12.65 | 12.75 | 12.4 | 783,351 |
| August 07, 2025 | 12.9 | 12.65 | 12.65 | 12.9 | 12.4 | 738,465 |
| August 06, 2025 | 12.85 | 12.8 | 12.8 | 12.85 | 12.7 | 379,054 |
| August 05, 2025 | 12.9 | 12.85 | 12.85 | 12.95 | 12.7 | 431,504 |
| August 04, 2025 | 12.65 | 12.8 | 12.8 | 12.8 | 12.4 | 521,927 |
| August 01, 2025 | 12.5 | 12.75 | 12.75 | 12.8 | 12.2 | 476,818 |
| July 31, 2025 | 12.75 | 12.65 | 12.65 | 13 | 12.6 | 592,990 |
| July 30, 2025 | 12.8 | 12.75 | 12.75 | 12.85 | 12.45 | 660,447 |
| July 29, 2025 | 13.1 | 12.8 | 12.8 | 13.15 | 12.8 | 695,639 |
| July 28, 2025 | 13.01 | 13.01 | 13.01 | 13.15 | 12.76 | 612,898 |
| July 25, 2025 | 13.01 | 13.01 | 13.01 | 13.15 | 12.96 | 286,809 |
| July 24, 2025 | 13.15 | 12.96 | 12.96 | 13.2 | 12.91 | 303,224 |
| July 23, 2025 | 12.91 | 12.96 | 12.96 | 13.1 | 12.91 | 456,329 |
| July 22, 2025 | 13.06 | 12.62 | 12.62 | 13.06 | 12.62 | 662,992 |
| July 21, 2025 | 13.01 | 13.06 | 13.06 | 13.25 | 12.96 | 452,871 |
| July 18, 2025 | 13.54 | 13.01 | 13.01 | 13.64 | 13.01 | 999,374 |
| July 17, 2025 | 13.54 | 13.45 | 13.45 | 13.98 | 13.35 | 1.81M |
| July 16, 2025 | 13.35 | 13.25 | 13.25 | 13.4 | 13.1 | 957,008 |
| July 15, 2025 | 13.15 | 13.15 | 13.15 | 13.74 | 12.86 | 2.11M |
| July 14, 2025 | 13.15 | 13.25 | 13.25 | 14.13 | 13.15 | 6.94M |
| July 11, 2025 | 12.37 | 12.86 | 12.86 | 12.86 | 12.37 | 1.4M |
| July 10, 2025 | 11.74 | 11.69 | 11.69 | 11.84 | 11.55 | 329,069 |
| July 09, 2025 | 11.84 | 11.69 | 11.69 | 12.23 | 11.64 | 143,717 |
| July 08, 2025 | 11.79 | 11.79 | 11.79 | 11.84 | 11.55 | 361,259 |
| July 07, 2025 | 11.89 | 11.79 | 11.79 | 12.03 | 11.74 | 157,468 |
