11.50
-0.2(-1.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 11.8 | 11.5 | 11.5 | 11.8 | 11.35 | 40,084 |
| October 20, 2025 | 12.05 | 11.7 | 11.7 | 12.05 | 11.5 | 45,020 |
| October 17, 2025 | 12.2 | 11.9 | 11.9 | 12.2 | 11.9 | 43,262 |
| October 16, 2025 | 12.3 | 12.2 | 12.2 | 12.35 | 12.05 | 46,401 |
| October 15, 2025 | 12.35 | 12.25 | 12.25 | 12.35 | 11.95 | 58,287 |
| October 14, 2025 | 12.45 | 12.25 | 12.25 | 12.45 | 12.2 | 45,050 |
| October 13, 2025 | 12.3 | 12.25 | 12.25 | 12.3 | 12.2 | 50,000 |
| October 09, 2025 | 12.3 | 12.35 | 12.35 | 12.35 | 12.1 | 42,001 |
| October 08, 2025 | 12.15 | 12.1 | 12.1 | 12.15 | 11.95 | 26,000 |
| October 07, 2025 | 12.15 | 12.2 | 12.2 | 12.55 | 12.05 | 47,093 |
| October 03, 2025 | 12.35 | 12.15 | 12.15 | 12.35 | 12 | 194,090 |
| October 02, 2025 | 12.45 | 12.4 | 12.4 | 12.5 | 12.25 | 49,000 |
| October 01, 2025 | 12.5 | 12.6 | 12.6 | 12.6 | 12.2 | 61,000 |
| September 30, 2025 | 12.5 | 12.65 | 12.65 | 12.65 | 12.3 | 62,001 |
| September 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 |
| September 26, 2025 | 12.4 | 12.65 | 12.65 | 12.65 | 12.2 | 67,000 |
| September 25, 2025 | 12.9 | 12.85 | 12.85 | 12.9 | 12.3 | 67,000 |
| September 24, 2025 | 13 | 12.85 | 12.85 | 13.15 | 12.7 | 26,002 |
| September 23, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 12.9 | 70,019 |
| September 22, 2025 | 13.55 | 13.4 | 13.4 | 13.55 | 13.15 | 72,000 |
| September 19, 2025 | 13.6 | 13.6 | 13.6 | 13.65 | 13.4 | 66,000 |
| September 18, 2025 | 13.6 | 13.8 | 13.8 | 13.8 | 13.3 | 68,050 |
| September 17, 2025 | 13.6 | 13.75 | 13.75 | 13.75 | 13.4 | 67,280 |
| September 16, 2025 | 13.6 | 13.7 | 13.7 | 13.7 | 13.4 | 64,000 |
| September 15, 2025 | 13.7 | 13.65 | 13.65 | 13.7 | 13.45 | 45,000 |
| September 12, 2025 | 13.7 | 13.75 | 13.75 | 13.8 | 13.55 | 49,000 |
| September 11, 2025 | 13.35 | 13.7 | 13.7 | 13.85 | 13.3 | 81,000 |
| September 10, 2025 | 13.7 | 13.7 | 13.7 | 13.85 | 13.5 | 71,000 |
| September 09, 2025 | 13.75 | 14.05 | 14.05 | 14.1 | 13.6 | 79,001 |
| September 08, 2025 | 13.45 | 14 | 14 | 14 | 13.4 | 71,000 |
| September 05, 2025 | 13.5 | 13.85 | 13.85 | 13.85 | 13.3 | 60,061 |
| September 04, 2025 | 13.55 | 13.7 | 13.7 | 13.7 | 13.25 | 64,160 |
| September 03, 2025 | 13.45 | 13.75 | 13.75 | 13.75 | 13.2 | 47,000 |
| September 02, 2025 | 13.45 | 13.55 | 13.55 | 13.6 | 13.2 | 32,000 |
| September 01, 2025 | 13.5 | 13.4 | 13.4 | 13.5 | 13.2 | 32,000 |
| August 29, 2025 | 13.6 | 13.5 | 13.5 | 13.6 | 13.3 | 29,000 |
| August 28, 2025 | 13.5 | 13.5 | 13.5 | 13.7 | 13.4 | 56,000 |
| August 27, 2025 | 13.7 | 13.8 | 13.8 | 14 | 13.4 | 44,000 |
| August 26, 2025 | 13.7 | 13.7 | 13.7 | 13.75 | 13.5 | 40,002 |
| August 25, 2025 | 13.7 | 13.85 | 13.85 | 13.95 | 13.5 | 44,000 |
| August 22, 2025 | 13.5 | 13.7 | 13.7 | 13.8 | 13.5 | 41,000 |
| August 21, 2025 | 13.85 | 13.75 | 13.75 | 13.85 | 13.5 | 45,000 |
| August 20, 2025 | 13.75 | 13.55 | 13.55 | 13.95 | 13.55 | 35,006 |
| August 19, 2025 | 14.05 | 14 | 14 | 14.1 | 13.8 | 35,000 |
| August 18, 2025 | 14.15 | 14.2 | 14.2 | 14.25 | 13.5 | 71,006 |
| August 15, 2025 | 14.25 | 14.3 | 14.3 | 14.3 | 14.05 | 35,000 |
| August 14, 2025 | 14.35 | 14.3 | 14.3 | 14.35 | 14.1 | 33,000 |
| August 13, 2025 | 14.35 | 14.4 | 14.4 | 14.4 | 14.1 | 40,013 |
| August 12, 2025 | 14.3 | 14.35 | 14.35 | 14.4 | 14.15 | 34,000 |
| August 11, 2025 | 14.25 | 14.4 | 14.4 | 14.4 | 14.1 | 38,000 |
| August 08, 2025 | 14.1 | 14.25 | 14.25 | 14.3 | 14.1 | 37,000 |
| August 07, 2025 | 14.15 | 14.3 | 14.3 | 14.35 | 14.15 | 44,000 |
| August 06, 2025 | 14.15 | 14.15 | 14.15 | 14.2 | 14.05 | 37,000 |
| August 05, 2025 | 14.3 | 14.3 | 14.3 | 14.3 | 14.1 | 37,000 |
| August 04, 2025 | 14.2 | 14.25 | 14.25 | 14.25 | 14.1 | 41,002 |
| August 01, 2025 | 14.3 | 14.35 | 14.35 | 14.35 | 14.05 | 35,060 |
| July 31, 2025 | 14.45 | 14.4 | 14.4 | 14.45 | 14.2 | 36,030 |
| July 30, 2025 | 14.35 | 14.5 | 14.5 | 14.5 | 14.2 | 37,000 |
| July 29, 2025 | 14.35 | 14.35 | 14.35 | 14.4 | 14.2 | 32,000 |
| July 28, 2025 | 14.4 | 14.5 | 14.5 | 14.55 | 14.2 | 41,001 |