8.06
-0.09(-1.10%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.16 | 8.06 | 8.06 | 8.21 | 8.04 | 714,972 |
| October 16, 2025 | 8.15 | 8.15 | 8.15 | 8.21 | 8.14 | 254,255 |
| October 15, 2025 | 8.26 | 8.15 | 8.15 | 8.28 | 8.11 | 603,682 |
| October 14, 2025 | 8.35 | 8.26 | 8.26 | 8.39 | 8.26 | 599,373 |
| October 13, 2025 | 8.36 | 8.35 | 8.35 | 8.38 | 8.3 | 368,921 |
| October 09, 2025 | 8.4 | 8.38 | 8.38 | 8.43 | 8.38 | 459,966 |
| October 08, 2025 | 8.35 | 8.38 | 8.38 | 8.44 | 8.35 | 437,427 |
| October 07, 2025 | 8.66 | 8.35 | 8.35 | 8.66 | 8.35 | 1.62M |
| October 03, 2025 | 8.85 | 8.66 | 8.66 | 8.85 | 8.65 | 1M |
| October 02, 2025 | 8.94 | 8.86 | 8.86 | 8.94 | 8.81 | 355,694 |
| October 01, 2025 | 8.96 | 8.93 | 8.93 | 8.98 | 8.75 | 295,874 |
| September 30, 2025 | 9.02 | 8.96 | 8.96 | 9.02 | 8.94 | 273,710 |
| September 29, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| September 26, 2025 | 9.02 | 9 | 9 | 9.03 | 8.99 | 175,420 |
| September 25, 2025 | 9.02 | 9.02 | 9.02 | 9.08 | 9.01 | 240,040 |
| September 24, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.96 | 171,760 |
| September 23, 2025 | 8.99 | 8.96 | 8.96 | 9 | 8.93 | 424,313 |
| September 22, 2025 | 9.05 | 8.99 | 8.99 | 9.06 | 8.98 | 568,899 |
| September 19, 2025 | 9.13 | 9.04 | 9.04 | 9.13 | 9 | 268,235 |
| September 18, 2025 | 9.14 | 9.05 | 9.05 | 9.2 | 9.03 | 540,033 |
| September 17, 2025 | 9.14 | 9.11 | 9.11 | 9.19 | 9.11 | 414,450 |
| September 16, 2025 | 9.13 | 9.13 | 9.13 | 9.16 | 9.12 | 291,323 |
| September 15, 2025 | 9.23 | 9.15 | 9.15 | 9.24 | 9.11 | 440,659 |
| September 12, 2025 | 9.34 | 9.25 | 9.25 | 9.42 | 9.22 | 268,841 |
| September 11, 2025 | 9.35 | 9.28 | 9.28 | 9.35 | 9.25 | 324,124 |
| September 10, 2025 | 9.38 | 9.37 | 9.37 | 9.51 | 9.33 | 331,177 |
| September 09, 2025 | 9.24 | 9.39 | 9.39 | 9.48 | 9.23 | 533,412 |
| September 08, 2025 | 9.21 | 9.25 | 9.25 | 9.26 | 9.19 | 254,256 |
| 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 |