8.93
+0.06(+0.68%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.84 | 8.87 | 8.87 | 8.88 | 8.75 | 97,596 |
| December 03, 2025 | 8.71 | 8.8 | 8.8 | 8.85 | 8.7 | 123,788 |
| December 02, 2025 | 8.88 | 8.74 | 8.74 | 8.88 | 8.7 | 66,630 |
| December 01, 2025 | 8.87 | 8.87 | 8.87 | 8.88 | 8.68 | 129,040 |
| November 28, 2025 | 8.82 | 8.87 | 8.87 | 8.97 | 8.62 | 185,800 |
| November 27, 2025 | 8.89 | 8.89 | 8.89 | 9.11 | 8.8 | 202,142 |
| November 26, 2025 | 8.8 | 8.8 | 8.8 | 8.81 | 8.6 | 169,030 |
| November 25, 2025 | 8.4 | 8.79 | 8.79 | 8.86 | 8.4 | 189,926 |
| November 24, 2025 | 8.38 | 8.4 | 8.4 | 8.5 | 8.32 | 122,031 |
| November 21, 2025 | 8.49 | 8.38 | 8.38 | 8.5 | 8.25 | 210,764 |
| November 20, 2025 | 8.41 | 8.5 | 8.5 | 8.62 | 8.41 | 428,564 |
| November 19, 2025 | 8.56 | 8.45 | 8.45 | 8.65 | 8.36 | 278,692 |
| November 18, 2025 | 8.88 | 8.56 | 8.56 | 8.88 | 8.2 | 414,373 |
| November 17, 2025 | 9 | 8.88 | 8.88 | 9 | 8.82 | 171,244 |
| November 14, 2025 | 9.07 | 9 | 9 | 9.07 | 8.88 | 124,217 |
| November 13, 2025 | 9.08 | 9.09 | 9.09 | 9.14 | 8.9 | 171,137 |
| November 12, 2025 | 8.98 | 9.08 | 9.08 | 9.09 | 8.82 | 259,060 |
| November 11, 2025 | 8.88 | 8.87 | 8.87 | 8.99 | 8.87 | 172,339 |
| November 10, 2025 | 9.04 | 8.88 | 8.88 | 9.09 | 8.85 | 187,482 |
| November 07, 2025 | 8.9 | 9.04 | 9.04 | 9.04 | 8.85 | 294,193 |
| November 06, 2025 | 8.82 | 8.95 | 8.95 | 9.1 | 8.82 | 136,565 |
| November 05, 2025 | 8.92 | 8.94 | 8.94 | 8.95 | 8.8 | 189,604 |
| November 04, 2025 | 9.01 | 8.92 | 8.92 | 9.03 | 8.92 | 251,504 |
| November 03, 2025 | 9.06 | 9 | 9 | 9.07 | 9 | 193,119 |
| October 31, 2025 | 9.04 | 9.13 | 9.13 | 9.16 | 9 | 157,888 |
| October 30, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 9 | 235,154 |
| October 29, 2025 | 9.11 | 9.15 | 9.15 | 9.26 | 9.1 | 172,578 |
| October 28, 2025 | 9.17 | 9.07 | 9.07 | 9.2 | 9.03 | 208,333 |
| October 27, 2025 | 9.3 | 9.3 | 9.3 | 9.37 | 9.17 | 165,012 |
| October 23, 2025 | 9.37 | 9.3 | 9.3 | 9.37 | 9.16 | 107,833 |
| October 22, 2025 | 9.27 | 9.37 | 9.37 | 9.37 | 9.27 | 141,902 |
| October 21, 2025 | 9.19 | 9.27 | 9.27 | 9.39 | 9.19 | 182,607 |
| October 20, 2025 | 9.1 | 9.27 | 9.27 | 9.27 | 8.98 | 358,828 |
| October 17, 2025 | 9.08 | 9.03 | 9.03 | 9.08 | 8.99 | 150,687 |
| October 16, 2025 | 9.03 | 9.06 | 9.06 | 9.1 | 9 | 158,307 |
| October 15, 2025 | 9.01 | 9.01 | 9.01 | 9.15 | 8.95 | 266,813 |
| October 14, 2025 | 9.3 | 9.01 | 9.01 | 9.34 | 8.98 | 400,107 |
| October 13, 2025 | 9.02 | 9.2 | 9.2 | 9.2 | 9.02 | 274,589 |
| October 09, 2025 | 9.4 | 9.38 | 9.38 | 9.44 | 9.35 | 230,470 |
| October 08, 2025 | 9.46 | 9.42 | 9.42 | 9.48 | 9.37 | 139,675 |
| October 07, 2025 | 9.42 | 9.46 | 9.46 | 9.5 | 9.35 | 371,622 |
| October 03, 2025 | 9.57 | 9.41 | 9.41 | 9.57 | 9.4 | 148,500 |
| October 02, 2025 | 9.64 | 9.5 | 9.5 | 9.64 | 9.45 | 151,811 |
| October 01, 2025 | 9.61 | 9.6 | 9.6 | 9.65 | 9.51 | 123,188 |
| September 30, 2025 | 9.6 | 9.56 | 9.56 | 9.63 | 9.5 | 171,564 |
| September 29, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0 |
| September 26, 2025 | 9.69 | 9.6 | 9.6 | 9.77 | 9.44 | 289,118 |
| September 25, 2025 | 9.7 | 9.67 | 9.67 | 9.79 | 9.65 | 129,257 |
| September 24, 2025 | 9.63 | 9.7 | 9.7 | 9.8 | 9.63 | 208,975 |
| September 23, 2025 | 9.89 | 9.75 | 9.75 | 9.89 | 9.72 | 177,932 |
| September 22, 2025 | 9.81 | 9.8 | 9.8 | 9.87 | 9.7 | 119,731 |
| September 19, 2025 | 9.8 | 9.79 | 9.79 | 9.9 | 9.66 | 126,318 |
| September 18, 2025 | 9.64 | 9.8 | 9.8 | 9.86 | 9.64 | 354,118 |
| September 17, 2025 | 9.84 | 9.64 | 9.64 | 9.84 | 9.54 | 145,229 |
| September 16, 2025 | 9.32 | 9.67 | 9.67 | 9.73 | 9.32 | 365,432 |
| September 15, 2025 | 9.47 | 9.33 | 9.33 | 9.51 | 9.3 | 231,883 |
| September 12, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.38 | 461,364 |
| September 11, 2025 | 9.84 | 9.59 | 9.59 | 9.84 | 9.53 | 745,880 |
| September 10, 2025 | 9.89 | 9.83 | 9.83 | 9.95 | 9.81 | 232,038 |
| September 09, 2025 | 9.92 | 9.89 | 9.89 | 10 | 9.86 | 143,991 |