11.35
-0.2(-1.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.55 | 11.35 | 11.35 | 11.75 | 11.35 | 209,626 |
| October 16, 2025 | 11.8 | 11.55 | 11.55 | 11.8 | 11.55 | 45,784 |
| October 15, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.5 | 99,454 |
| October 14, 2025 | 11.85 | 11.55 | 11.55 | 11.85 | 11.55 | 121,830 |
| October 13, 2025 | 11.8 | 11.8 | 11.8 | 11.95 | 11.75 | 54,793 |
| October 09, 2025 | 11.9 | 11.85 | 11.85 | 11.9 | 11.85 | 34,118 |
| October 08, 2025 | 12 | 12 | 12 | 12 | 11.85 | 41,026 |
| October 07, 2025 | 12.05 | 12 | 12 | 12.05 | 11.9 | 12,480 |
| October 03, 2025 | 11.9 | 12 | 12 | 12 | 11.9 | 65,462 |
| October 02, 2025 | 11.9 | 12 | 12 | 12 | 11.8 | 122,814 |
| October 01, 2025 | 11.75 | 11.95 | 11.95 | 11.95 | 11.7 | 100,231 |
| September 30, 2025 | 11.75 | 11.7 | 11.7 | 11.85 | 11.7 | 69,272 |
| September 26, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.75 | 65,701 |
| September 25, 2025 | 12.1 | 11.85 | 11.85 | 12.1 | 11.85 | 81,492 |
| September 24, 2025 | 12.15 | 12.2 | 12.2 | 12.2 | 11.7 | 676,951 |
| September 23, 2025 | 12.05 | 12.2 | 12.2 | 12.2 | 11.8 | 362,642 |
| September 22, 2025 | 12 | 12.1 | 12.1 | 12.1 | 11.85 | 197,657 |
| September 19, 2025 | 11.9 | 12 | 12 | 12 | 11.75 | 210,429 |
| September 18, 2025 | 11.75 | 11.9 | 11.9 | 11.9 | 11.7 | 86,824 |
| September 17, 2025 | 11.85 | 11.75 | 11.75 | 11.9 | 11.7 | 225,027 |
| September 16, 2025 | 11.9 | 11.95 | 11.95 | 12 | 11.8 | 88,138 |
| September 15, 2025 | 11.8 | 12 | 12 | 12.05 | 11.75 | 173,244 |
| September 12, 2025 | 12.2 | 11.8 | 11.8 | 12.2 | 11.8 | 150,080 |
| September 11, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.8 | 102,125 |
| September 10, 2025 | 12 | 12.1 | 12.1 | 12.1 | 11.7 | 156,914 |
| September 09, 2025 | 11.95 | 12 | 12 | 12 | 11.85 | 43,907 |
| September 08, 2025 | 12.05 | 11.95 | 11.95 | 12.2 | 11.9 | 63,745 |
| September 05, 2025 | 12.2 | 12.1 | 12.1 | 12.25 | 12 | 34,468 |
| September 04, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 43,975 |
| September 03, 2025 | 12 | 12 | 12 | 12.1 | 11.9 | 73,632 |
| September 02, 2025 | 12.15 | 12 | 12 | 12.15 | 11.9 | 35,088 |
| September 01, 2025 | 12.15 | 12 | 12 | 12.2 | 12 | 56,189 |
| August 29, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 12.05 | 54,103 |
| August 28, 2025 | 12.15 | 12.1 | 12.1 | 12.3 | 12.1 | 43,376 |
| August 27, 2025 | 12.25 | 12.25 | 12.25 | 12.3 | 12.1 | 90,526 |
| August 26, 2025 | 12.3 | 12.25 | 12.25 | 12.4 | 12.25 | 56,079 |
| August 25, 2025 | 12.5 | 12.3 | 12.3 | 12.6 | 12.3 | 139,017 |
| August 22, 2025 | 12.5 | 12.35 | 12.35 | 12.55 | 12.3 | 19,251 |
| August 21, 2025 | 12.45 | 12.5 | 12.5 | 12.5 | 12.3 | 38,457 |
| August 20, 2025 | 12.4 | 12.3 | 12.3 | 12.5 | 12.3 | 52,370 |
| August 19, 2025 | 12.55 | 12.5 | 12.5 | 12.75 | 12.3 | 182,434 |
| August 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.8 | 223,241 |
| August 15, 2025 | 12.55 | 12.8 | 12.8 | 12.8 | 12.55 | 145,422 |
| August 14, 2025 | 12.6 | 12.75 | 12.75 | 12.75 | 12.6 | 87,773 |
| August 13, 2025 | 12.8 | 12.55 | 12.55 | 12.85 | 12.55 | 83,587 |
| August 12, 2025 | 12.6 | 12.6 | 12.6 | 12.8 | 12.6 | 21,307 |
| August 11, 2025 | 12.65 | 12.6 | 12.6 | 12.65 | 12.55 | 158,597 |
| August 08, 2025 | 12.65 | 12.7 | 12.7 | 12.7 | 12.55 | 41,103 |
| August 07, 2025 | 12.8 | 12.7 | 12.7 | 12.8 | 12.6 | 43,478 |
| August 06, 2025 | 12.8 | 12.75 | 12.75 | 12.8 | 12.55 | 86,664 |
| August 05, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.65 | 29,276 |
| August 04, 2025 | 12.8 | 12.65 | 12.65 | 12.95 | 12.6 | 40,218 |
| August 01, 2025 | 12.65 | 12.55 | 12.55 | 12.65 | 12.45 | 36,519 |
| July 31, 2025 | 12.75 | 12.6 | 12.6 | 12.8 | 12.6 | 38,462 |
| July 30, 2025 | 12.8 | 12.7 | 12.7 | 12.9 | 12.7 | 68,925 |
| July 29, 2025 | 13 | 12.95 | 12.95 | 13 | 12.8 | 39,228 |
| July 28, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.8 | 37,836 |
| July 25, 2025 | 12.75 | 12.9 | 12.9 | 12.95 | 12.5 | 429,381 |
| July 24, 2025 | 12.7 | 12.8 | 12.8 | 12.8 | 12.7 | 80,937 |
| July 23, 2025 | 12.65 | 12.6 | 12.6 | 12.65 | 12.45 | 17,754 |