9.25
+0.04(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.2 | 9.21 | 9.21 | 9.21 | 9.15 | 296,290 |
| September 04, 2025 | 9.19 | 9.17 | 9.17 | 9.19 | 9.12 | 217,720 |
| September 03, 2025 | 9.15 | 9.16 | 9.16 | 9.16 | 9.1 | 336,173 |
| September 02, 2025 | 9.04 | 9.1 | 9.1 | 9.16 | 9.03 | 323,582 |
| September 01, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 9 | 221,480 |
| August 29, 2025 | 9.15 | 9.11 | 9.11 | 9.15 | 9.06 | 352,946 |
| August 28, 2025 | 9.15 | 9.11 | 9.11 | 9.16 | 9.07 | 413,274 |
| August 27, 2025 | 9.15 | 9.15 | 9.15 | 9.25 | 9.1 | 265,821 |
| August 26, 2025 | 9.21 | 9.14 | 9.14 | 9.21 | 9.14 | 318,286 |
| August 25, 2025 | 9.24 | 9.25 | 9.25 | 9.35 | 9.23 | 259,231 |
| August 22, 2025 | 9.32 | 9.23 | 9.23 | 9.32 | 9.11 | 497,395 |
| August 21, 2025 | 9.03 | 9.34 | 9.34 | 9.5 | 9.03 | 1.17M |
| August 20, 2025 | 9.03 | 9.03 | 9.03 | 9.05 | 8.96 | 574,384 |
| August 19, 2025 | 8.97 | 8.99 | 8.99 | 9.03 | 8.94 | 852,141 |
| August 18, 2025 | 8.94 | 8.97 | 8.97 | 9 | 8.94 | 305,077 |
| August 15, 2025 | 8.93 | 8.95 | 8.95 | 8.96 | 8.91 | 301,324 |
| August 14, 2025 | 8.93 | 8.95 | 8.95 | 8.95 | 8.92 | 269,250 |
| August 13, 2025 | 9 | 8.95 | 8.95 | 9 | 8.92 | 258,201 |
| August 12, 2025 | 8.91 | 9 | 9 | 9.03 | 8.84 | 342,170 |
| August 11, 2025 | 8.93 | 8.91 | 8.91 | 8.93 | 8.88 | 269,803 |
| August 08, 2025 | 8.92 | 8.98 | 8.98 | 9.01 | 8.92 | 207,958 |
| August 07, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.96 | 142,676 |
| August 06, 2025 | 9 | 9 | 9 | 9 | 8.93 | 167,044 |
| August 05, 2025 | 8.94 | 9 | 9 | 9 | 8.91 | 394,671 |
| August 04, 2025 | 8.95 | 8.98 | 8.98 | 9 | 8.9 | 132,739 |
| August 01, 2025 | 8.87 | 9 | 9 | 9.02 | 8.84 | 323,612 |
| July 31, 2025 | 8.85 | 8.89 | 8.89 | 8.99 | 8.85 | 162,997 |
| July 30, 2025 | 8.86 | 8.87 | 8.87 | 8.98 | 8.84 | 525,488 |
| July 29, 2025 | 9.06 | 8.84 | 8.84 | 9.06 | 8.82 | 320,128 |
| July 28, 2025 | 8.88 | 8.91 | 8.91 | 9 | 8.79 | 454,270 |
| July 25, 2025 | 8.89 | 8.89 | 8.89 | 8.97 | 8.88 | 133,836 |
| July 24, 2025 | 8.88 | 8.89 | 8.89 | 8.91 | 8.84 | 287,228 |
| July 23, 2025 | 8.89 | 8.88 | 8.88 | 8.94 | 8.86 | 188,989 |
| July 22, 2025 | 8.91 | 8.84 | 8.84 | 8.93 | 8.84 | 270,623 |
| July 21, 2025 | 8.9 | 8.95 | 8.95 | 8.96 | 8.9 | 73,744 |
| July 18, 2025 | 8.92 | 8.95 | 8.95 | 8.99 | 8.92 | 92,093 |
| July 17, 2025 | 8.91 | 8.92 | 8.92 | 8.98 | 8.91 | 91,124 |
| July 16, 2025 | 8.89 | 8.91 | 8.91 | 9.06 | 8.89 | 171,609 |
| July 15, 2025 | 8.88 | 8.99 | 8.99 | 8.99 | 8.88 | 182,745 |
| July 14, 2025 | 8.89 | 8.91 | 8.91 | 8.98 | 8.89 | 80,771 |
| July 11, 2025 | 9.03 | 9 | 9 | 9.03 | 8.86 | 220,628 |
| July 10, 2025 | 8.88 | 8.84 | 8.84 | 8.88 | 8.68 | 564,533 |
| July 09, 2025 | 9.05 | 8.89 | 8.89 | 9.05 | 8.86 | 338,186 |
| July 08, 2025 | 9.06 | 9.05 | 9.05 | 9.13 | 9.01 | 202,673 |
| July 07, 2025 | 8.98 | 9.19 | 9.19 | 9.19 | 8.95 | 169,533 |
| July 04, 2025 | 9.17 | 8.99 | 8.99 | 9.17 | 8.98 | 222,056 |
| July 03, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.98 | 365,855 |
| July 02, 2025 | 8.93 | 8.99 | 8.99 | 9.05 | 8.93 | 211,499 |
| July 01, 2025 | 8.96 | 8.93 | 8.93 | 9.07 | 8.93 | 189,706 |
| June 30, 2025 | 9.1 | 8.92 | 8.92 | 9.13 | 8.92 | 242,397 |
| June 27, 2025 | 8.99 | 9.11 | 9.11 | 9.15 | 8.88 | 570,200 |
| June 26, 2025 | 9.04 | 9 | 9 | 9.18 | 8.96 | 518,985 |
| June 25, 2025 | 9.01 | 8.96 | 8.96 | 9.07 | 8.93 | 298,372 |
| June 24, 2025 | 8.98 | 9.01 | 9.01 | 9.03 | 8.96 | 504,609 |
| June 23, 2025 | 8.98 | 8.95 | 8.95 | 8.99 | 8.74 | 338,617 |
| June 20, 2025 | 8.76 | 8.94 | 8.94 | 9.1 | 8.69 | 373,129 |
| June 19, 2025 | 8.83 | 8.76 | 8.76 | 8.88 | 8.75 | 387,976 |
| June 18, 2025 | 8.92 | 8.96 | 8.96 | 9 | 8.91 | 275,183 |
| June 17, 2025 | 8.97 | 8.96 | 8.96 | 9.04 | 8.85 | 277,394 |
| June 16, 2025 | 8.74 | 8.98 | 8.98 | 8.99 | 8.6 | 566,275 |