9.03
-0.03(-0.33%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 9.95 | 9.9 | 9.9 | 9.96 | 9.9 | 213,641 |
| September 05, 2025 | 10 | 9.95 | 9.95 | 10 | 9.85 | 164,085 |
| September 04, 2025 | 9.8 | 9.92 | 9.92 | 9.97 | 9.8 | 197,377 |
| September 03, 2025 | 9.91 | 9.88 | 9.88 | 9.91 | 9.76 | 192,653 |
| September 02, 2025 | 9.96 | 9.8 | 9.8 | 9.99 | 9.8 | 290,185 |
| September 01, 2025 | 9.95 | 9.95 | 9.95 | 10 | 9.8 | 410,236 |
| August 29, 2025 | 10 | 10 | 10 | 10.05 | 9.97 | 314,650 |
| August 28, 2025 | 10.1 | 10.05 | 10.05 | 10.15 | 10 | 304,930 |
| August 27, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10 | 424,885 |
| August 26, 2025 | 10.15 | 10.05 | 10.05 | 10.15 | 10 | 318,844 |
| August 25, 2025 | 10.05 | 10.05 | 10.05 | 10.2 | 10 | 418,655 |
| August 22, 2025 | 10.2 | 10 | 10 | 10.2 | 10 | 479,497 |
| August 21, 2025 | 10.1 | 10.2 | 10.2 | 10.3 | 10.1 | 321,919 |
| August 20, 2025 | 10.5 | 10.2 | 10.2 | 10.5 | 10.15 | 265,681 |
| August 19, 2025 | 10.6 | 10.5 | 10.5 | 10.6 | 10.4 | 243,454 |
| August 18, 2025 | 10.35 | 10.5 | 10.5 | 10.6 | 10.3 | 314,851 |
| August 15, 2025 | 10.35 | 10.4 | 10.4 | 10.65 | 10.3 | 548,081 |
| August 14, 2025 | 10.25 | 10.3 | 10.3 | 10.35 | 10.2 | 166,448 |
| August 13, 2025 | 10.45 | 10.25 | 10.25 | 10.45 | 10.2 | 306,999 |
| August 12, 2025 | 10.2 | 10.35 | 10.35 | 10.4 | 10.2 | 270,986 |
| August 11, 2025 | 10.6 | 10.2 | 10.2 | 10.6 | 10.2 | 466,363 |
| August 08, 2025 | 10.7 | 10.6 | 10.6 | 10.75 | 10.6 | 261,599 |
| August 07, 2025 | 10.9 | 10.55 | 10.55 | 10.9 | 10.5 | 180,038 |
| August 06, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.5 | 260,935 |
| August 05, 2025 | 10.6 | 10.7 | 10.7 | 10.8 | 10.5 | 866,484 |
| August 04, 2025 | 9.99 | 10.7 | 10.7 | 10.9 | 9.99 | 882,235 |
| August 01, 2025 | 9.9 | 10 | 10 | 10.15 | 9.9 | 192,337 |
| July 31, 2025 | 9.97 | 9.97 | 9.97 | 10.05 | 9.95 | 200,225 |
| July 30, 2025 | 9.97 | 10 | 10 | 10.05 | 9.95 | 104,003 |
| July 29, 2025 | 10.1 | 9.96 | 9.96 | 10.1 | 9.95 | 185,331 |
| July 28, 2025 | 10.1 | 10 | 10 | 10.15 | 9.99 | 231,746 |
| July 25, 2025 | 10 | 10.1 | 10.1 | 10.1 | 9.97 | 154,554 |
| July 24, 2025 | 10.15 | 10 | 10 | 10.15 | 9.98 | 53,216 |