11.10
-0.05(-0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.25 | 11.15 | 11.15 | 11.25 | 11 | 265,077 |
| October 16, 2025 | 11.25 | 11.15 | 11.15 | 11.25 | 11.1 | 362,145 |
| October 15, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.1 | 201,190 |
| October 14, 2025 | 11.2 | 11.15 | 11.15 | 11.5 | 11.15 | 457,112 |
| October 13, 2025 | 11.05 | 11.2 | 11.2 | 11.35 | 11.05 | 454,950 |
| October 09, 2025 | 11.2 | 11.35 | 11.35 | 11.45 | 11.15 | 856,157 |
| October 08, 2025 | 11.15 | 11.1 | 11.1 | 11.2 | 11.05 | 285,301 |
| October 07, 2025 | 11.25 | 11.15 | 11.15 | 11.3 | 11.1 | 483,118 |
| October 03, 2025 | 11.25 | 11.15 | 11.15 | 11.25 | 11.1 | 586,919 |
| October 02, 2025 | 11.4 | 11.1 | 11.1 | 11.6 | 11.1 | 1.34M |
| October 01, 2025 | 11.05 | 11.25 | 11.25 | 11.45 | 11.05 | 954,566 |
| September 30, 2025 | 11.1 | 11.05 | 11.05 | 11.2 | 11 | 265,230 |
| September 29, 2025 | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0 |
| September 26, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11 | 415,708 |
| September 25, 2025 | 11.1 | 11.2 | 11.2 | 11.3 | 11.1 | 682,724 |
| September 24, 2025 | 11 | 11.1 | 11.1 | 11.15 | 11 | 370,057 |
| September 23, 2025 | 11 | 11 | 11 | 11.05 | 10.9 | 302,473 |
| September 22, 2025 | 11 | 10.95 | 10.95 | 11 | 10.85 | 321,673 |
| September 19, 2025 | 11.15 | 10.95 | 10.95 | 11.15 | 10.9 | 417,147 |
| September 18, 2025 | 10.95 | 10.9 | 10.9 | 11 | 10.9 | 420,756 |
| September 17, 2025 | 10.75 | 10.85 | 10.85 | 11 | 10.75 | 482,048 |
| September 16, 2025 | 10.7 | 10.75 | 10.75 | 10.85 | 10.7 | 295,532 |
| September 15, 2025 | 10.7 | 10.7 | 10.7 | 10.85 | 10.7 | 327,300 |
| September 12, 2025 | 10.75 | 10.7 | 10.7 | 10.9 | 10.7 | 383,960 |
| September 11, 2025 | 10.85 | 10.7 | 10.7 | 10.9 | 10.7 | 758,617 |
| September 10, 2025 | 11.1 | 10.9 | 10.9 | 11.1 | 10.8 | 1.35M |
| September 09, 2025 | 11.3 | 11.1 | 11.1 | 11.3 | 11.05 | 664,915 |
| September 08, 2025 | 11.2 | 11.25 | 11.25 | 11.25 | 11.1 | 512,863 |
| September 05, 2025 | 11.25 | 11.2 | 11.2 | 11.3 | 11.1 | 373,759 |
| September 04, 2025 | 11 | 11.2 | 11.2 | 11.3 | 10.95 | 814,965 |
| September 03, 2025 | 10.9 | 10.95 | 10.95 | 11 | 10.9 | 473,154 |
| September 02, 2025 | 11.1 | 10.95 | 10.95 | 11.1 | 10.9 | 532,988 |
| September 01, 2025 | 11.1 | 11 | 11 | 11.2 | 11 | 576,739 |
| August 29, 2025 | 11.2 | 11 | 11 | 11.2 | 11 | 1.21M |
| August 28, 2025 | 11.3 | 11.2 | 11.2 | 11.3 | 11.15 | 797,732 |
| August 27, 2025 | 11.2 | 11.3 | 11.3 | 11.4 | 11.2 | 504,585 |
| August 26, 2025 | 11.25 | 11.25 | 11.25 | 11.35 | 11.2 | 876,132 |
| August 25, 2025 | 11.35 | 11.3 | 11.3 | 11.45 | 11.3 | 578,184 |
| August 22, 2025 | 11.6 | 11.3 | 11.3 | 11.6 | 11.3 | 1.37M |
| August 21, 2025 | 11.7 | 11.55 | 11.55 | 11.75 | 11.55 | 559,386 |
| August 20, 2025 | 11.8 | 11.55 | 11.55 | 11.8 | 11.5 | 1.25M |
| August 19, 2025 | 11.8 | 11.8 | 11.8 | 11.9 | 11.7 | 774,179 |
| August 18, 2025 | 11.9 | 11.8 | 11.8 | 11.95 | 11.8 | 861,763 |
| August 15, 2025 | 11.9 | 11.9 | 11.9 | 12 | 11.85 | 561,349 |
| August 14, 2025 | 11.8 | 11.9 | 11.9 | 12 | 11.8 | 394,278 |
| August 13, 2025 | 12.1 | 11.85 | 11.85 | 12.1 | 11.85 | 1.13M |
| August 12, 2025 | 12 | 12.05 | 12.05 | 12.1 | 12 | 200,370 |
| August 11, 2025 | 12.15 | 12 | 12 | 12.15 | 11.9 | 1.29M |
| August 08, 2025 | 12.2 | 12.15 | 12.15 | 12.3 | 12.15 | 557,922 |
| August 07, 2025 | 12.3 | 12.2 | 12.2 | 12.35 | 12.15 | 1.04M |
| August 06, 2025 | 12.35 | 12.25 | 12.25 | 12.4 | 12.2 | 1.05M |
| August 05, 2025 | 12.6 | 12.4 | 12.4 | 12.6 | 12.35 | 2.07M |
| August 04, 2025 | 12.84 | 12.98 | 12.5 | 13.03 | 12.74 | 2.12M |
| August 01, 2025 | 12.55 | 12.84 | 12.37 | 12.88 | 12.5 | 687,347 |
| July 31, 2025 | 13.03 | 12.74 | 12.27 | 13.03 | 12.69 | 913,245 |
| July 30, 2025 | 12.93 | 12.84 | 12.37 | 12.98 | 12.74 | 917,871 |
| July 29, 2025 | 12.88 | 12.69 | 12.22 | 12.88 | 12.45 | 816,422 |
| July 28, 2025 | 12.69 | 12.74 | 12.27 | 12.88 | 12.69 | 705,259 |
| July 25, 2025 | 12.6 | 12.64 | 12.17 | 12.69 | 12.6 | 447,941 |
| July 24, 2025 | 12.74 | 12.64 | 12.17 | 12.74 | 12.55 | 657,333 |
