11.90
-0.05(-0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 12.76 | 11.98 | 11.98 | 12.76 | 11.94 | 468,921 |
| July 03, 2025 | 11.84 | 12.28 | 12.28 | 12.52 | 11.84 | 667,458 |
| July 02, 2025 | 11.69 | 11.74 | 11.74 | 11.94 | 11.69 | 229,240 |
| July 01, 2025 | 11.64 | 11.64 | 11.64 | 11.89 | 11.64 | 228,303 |
| June 30, 2025 | 12.2 | 11.9 | 11.9 | 12.2 | 11.85 | 256,313 |
| June 27, 2025 | 12.3 | 12.1 | 12.1 | 12.35 | 11.9 | 282,460 |
| June 26, 2025 | 12.1 | 12.2 | 12.2 | 12.45 | 12.05 | 354,305 |
| June 25, 2025 | 12.25 | 12 | 12 | 12.3 | 11.95 | 198,071 |
| June 24, 2025 | 11.9 | 12.15 | 12.15 | 12.2 | 11.9 | 345,673 |
| June 23, 2025 | 11.8 | 11.6 | 11.6 | 11.8 | 11.4 | 349,698 |
| June 20, 2025 | 11.9 | 11.9 | 11.9 | 12.05 | 11.7 | 383,691 |
| June 19, 2025 | 12.15 | 11.9 | 11.9 | 12.15 | 11.9 | 421,168 |
| June 18, 2025 | 12.1 | 12.2 | 12.2 | 12.4 | 12.1 | 228,863 |
| June 17, 2025 | 12.15 | 12.1 | 12.1 | 12.35 | 12.05 | 293,702 |
| June 16, 2025 | 12 | 12.15 | 12.15 | 12.2 | 11.85 | 364,804 |
| June 13, 2025 | 12.6 | 12 | 12 | 12.6 | 11.95 | 980,281 |
| June 12, 2025 | 12.75 | 12.6 | 12.6 | 12.75 | 12.6 | 353,693 |
| June 11, 2025 | 12.9 | 12.8 | 12.8 | 12.95 | 12.7 | 170,211 |
| June 10, 2025 | 12.7 | 12.75 | 12.75 | 12.95 | 12.55 | 395,667 |
| June 09, 2025 | 13.3 | 12.9 | 12.9 | 13.3 | 12.9 | 378,509 |
| June 06, 2025 | 13.25 | 13.25 | 13.25 | 13.45 | 13.2 | 254,661 |
| June 05, 2025 | 13.2 | 13.25 | 13.25 | 13.35 | 13.15 | 216,481 |
| June 04, 2025 | 13.3 | 13.2 | 13.2 | 13.3 | 13.1 | 178,642 |
| June 03, 2025 | 13.3 | 13.05 | 13.05 | 13.3 | 13 | 205,867 |
| June 02, 2025 | 13.6 | 13.05 | 13.05 | 13.6 | 13.05 | 430,253 |
| May 29, 2025 | 13.85 | 13.6 | 13.6 | 13.9 | 13.5 | 213,051 |
| May 28, 2025 | 13.85 | 13.65 | 13.65 | 13.9 | 13.6 | 325,494 |
| May 27, 2025 | 13.9 | 13.7 | 13.7 | 14.1 | 13.7 | 237,398 |
| May 26, 2025 | 13.85 | 13.8 | 13.8 | 13.9 | 13.7 | 232,066 |
