11.85
+0.05(+0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 11.8 | 11.85 | 11.85 | 11.85 | 11.6 | 39,000 |
| December 04, 2025 | 11.8 | 11.8 | 11.8 | 11.9 | 11.7 | 32,006 |
| December 03, 2025 | 11.7 | 11.8 | 11.8 | 11.85 | 11.7 | 39,000 |
| December 02, 2025 | 11.6 | 11.7 | 11.7 | 11.8 | 11.6 | 37,001 |
| December 01, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.6 | 38,000 |
| November 28, 2025 | 11.55 | 11.85 | 11.85 | 12.1 | 11.55 | 57,369 |
| November 27, 2025 | 11.4 | 11.55 | 11.55 | 11.6 | 11.4 | 38,000 |
| November 26, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.25 | 395,028 |
| November 25, 2025 | 11.4 | 11.4 | 11.4 | 11.45 | 11.25 | 39,000 |
| November 24, 2025 | 11.3 | 11.4 | 11.4 | 11.4 | 11.25 | 36,000 |
| November 21, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11.25 | 30,497 |
| November 20, 2025 | 11.3 | 11.55 | 11.55 | 11.55 | 11.3 | 47,000 |
| November 19, 2025 | 11.3 | 11.3 | 11.3 | 11.35 | 11.2 | 34,000 |
| November 18, 2025 | 11.4 | 11.35 | 11.35 | 11.45 | 11.3 | 35,001 |
| November 17, 2025 | 11.4 | 11.45 | 11.45 | 11.45 | 11.2 | 32,558 |
| November 14, 2025 | 11.35 | 11.4 | 11.4 | 11.75 | 11.35 | 56,369 |
| November 13, 2025 | 11.45 | 11.4 | 11.4 | 11.45 | 11.25 | 38,000 |
| November 12, 2025 | 11.5 | 11.45 | 11.45 | 11.5 | 11.25 | 33,000 |
| November 11, 2025 | 11.45 | 11.4 | 11.4 | 11.45 | 11.2 | 36,028 |
| November 10, 2025 | 11.45 | 11.45 | 11.45 | 11.5 | 11.3 | 33,000 |
| November 07, 2025 | 11.55 | 11.45 | 11.45 | 11.55 | 11.3 | 41,000 |
| November 06, 2025 | 11.35 | 11.55 | 11.55 | 11.55 | 11.35 | 38,000 |
| November 05, 2025 | 11.35 | 11.4 | 11.4 | 11.4 | 11.2 | 35,000 |
| November 04, 2025 | 11.6 | 11.5 | 11.5 | 11.65 | 11.35 | 35,027 |
| November 03, 2025 | 11.65 | 11.65 | 11.65 | 11.7 | 11.4 | 39,054 |
| October 31, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.45 | 47,000 |
| October 30, 2025 | 11.75 | 11.7 | 11.7 | 11.85 | 11.6 | 40,038 |
| October 29, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.5 | 38,000 |
| October 28, 2025 | 11.55 | 11.75 | 11.75 | 11.75 | 11.35 | 60,099 |
| October 27, 2025 | 11.35 | 11.6 | 11.6 | 11.6 | 11.2 | 62,450 |
| October 23, 2025 | 11.5 | 11.35 | 11.35 | 11.5 | 11.15 | 33,002 |
| October 22, 2025 | 11.5 | 11.55 | 11.55 | 11.75 | 11.2 | 41,084 |
| 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 |
