10.35
+0.1(+0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.2 | 10.25 | 10.25 | 10.35 | 10.1 | 270,393 |
| January 13, 2026 | 10.25 | 10.1 | 10.1 | 10.25 | 10 | 342,686 |
| January 12, 2026 | 10.35 | 10.3 | 10.3 | 10.35 | 10.2 | 483,577 |
| January 09, 2026 | 10.45 | 10.35 | 10.35 | 10.5 | 10.35 | 56,868 |
| January 08, 2026 | 10.55 | 10.35 | 10.35 | 10.6 | 10.2 | 296,027 |
| January 07, 2026 | 10.6 | 10.55 | 10.55 | 10.75 | 10.5 | 130,796 |
| January 06, 2026 | 10.6 | 10.55 | 10.55 | 10.6 | 10.5 | 103,511 |
| January 05, 2026 | 10.65 | 10.6 | 10.6 | 10.8 | 10.2 | 322,010 |
| January 02, 2026 | 10.55 | 10.45 | 10.45 | 10.75 | 10.45 | 143,281 |
| December 31, 2025 | 10.55 | 10.65 | 10.65 | 10.65 | 10.5 | 114,953 |
| December 30, 2025 | 10.75 | 10.55 | 10.55 | 10.75 | 10.5 | 151,313 |
| December 29, 2025 | 11 | 10.75 | 10.75 | 11 | 10.7 | 190,969 |
| December 26, 2025 | 11 | 10.95 | 10.95 | 11.05 | 10.95 | 42,358 |
| December 24, 2025 | 11.15 | 11 | 11 | 11.15 | 11 | 58,357 |
| December 23, 2025 | 11.1 | 11 | 11 | 11.1 | 11 | 27,793 |
| December 22, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 11.1 | 98,089 |
| December 19, 2025 | 11.25 | 11.15 | 11.15 | 11.25 | 11.15 | 38,654 |
| December 18, 2025 | 11.1 | 11.15 | 11.15 | 11.2 | 11.1 | 19,279 |
| December 17, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11.05 | 20,031 |
| December 16, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11.05 | 63,057 |
| December 15, 2025 | 11 | 11.05 | 11.05 | 11.15 | 10.95 | 142,096 |
| December 12, 2025 | 11.1 | 11 | 11 | 11.1 | 11 | 56,703 |
| December 11, 2025 | 11.35 | 11.1 | 11.1 | 11.35 | 11 | 113,999 |
| December 10, 2025 | 11.35 | 11.25 | 11.25 | 11.4 | 11.25 | 19,614 |
| December 09, 2025 | 11.5 | 11.35 | 11.35 | 11.5 | 11.3 | 25,244 |
| December 08, 2025 | 11.35 | 11.3 | 11.3 | 11.35 | 11.25 | 46,749 |
| December 05, 2025 | 11.35 | 11.45 | 11.45 | 11.45 | 11.25 | 50,052 |
| December 04, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.2 | 56,184 |
| December 03, 2025 | 11.35 | 11.3 | 11.3 | 11.45 | 11.3 | 67,614 |
| December 02, 2025 | 11.35 | 11.4 | 11.4 | 11.45 | 11.35 | 54,070 |
| December 01, 2025 | 11.5 | 11.35 | 11.35 | 11.5 | 11.35 | 169,469 |
| November 28, 2025 | 11.6 | 11.5 | 11.5 | 11.6 | 11.5 | 24,520 |
| November 27, 2025 | 11.65 | 11.55 | 11.55 | 11.85 | 11.55 | 40,493 |
| November 26, 2025 | 11.7 | 11.75 | 11.75 | 11.75 | 11.7 | 17,092 |
| November 25, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.65 | 16,840 |
| November 24, 2025 | 11.65 | 11.7 | 11.7 | 11.8 | 11.65 | 64,653 |
| November 21, 2025 | 11.7 | 11.8 | 11.8 | 11.8 | 11.4 | 330,282 |
| November 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.5 | 123,874 |
| November 19, 2025 | 11.6 | 11.7 | 11.7 | 11.75 | 11.5 | 110,952 |
| November 18, 2025 | 11.8 | 11.55 | 11.55 | 11.8 | 11.55 | 126,106 |
| November 17, 2025 | 11.7 | 11.85 | 11.85 | 11.85 | 11.45 | 496,576 |
| November 14, 2025 | 11.7 | 11.85 | 11.85 | 11.85 | 11.45 | 503,964 |
| November 13, 2025 | 11.4 | 11.7 | 11.7 | 11.7 | 11.3 | 171,085 |
| November 12, 2025 | 11.4 | 11.45 | 11.45 | 11.6 | 11.2 | 153,962 |
| November 11, 2025 | 11.45 | 11.4 | 11.4 | 11.5 | 11.35 | 25,507 |
| November 10, 2025 | 11.4 | 11.45 | 11.45 | 11.45 | 11.3 | 32,700 |
| November 07, 2025 | 11.35 | 11.4 | 11.4 | 11.5 | 11.25 | 49,810 |
| November 06, 2025 | 11.05 | 11.3 | 11.3 | 11.3 | 11.05 | 66,663 |
| November 05, 2025 | 11.2 | 11.1 | 11.1 | 11.2 | 11 | 19,331 |
| November 04, 2025 | 10.95 | 11.05 | 11.05 | 11.1 | 10.95 | 73,459 |
| November 03, 2025 | 11 | 11 | 11 | 11.1 | 10.95 | 33,952 |
| October 31, 2025 | 11.1 | 11 | 11 | 11.2 | 10.95 | 97,806 |
| October 30, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 11.05 | 41,615 |
| October 29, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 11.1 | 146,805 |
| October 28, 2025 | 11.2 | 11.2 | 11.2 | 11.35 | 11.2 | 30,552 |
| October 27, 2025 | 11.5 | 11.15 | 11.15 | 11.5 | 11.15 | 246,684 |
| October 23, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.35 | 30,630 |
| October 22, 2025 | 11.4 | 11.55 | 11.55 | 11.55 | 11.35 | 56,334 |
| October 21, 2025 | 11.45 | 11.4 | 11.4 | 11.45 | 11.3 | 45,136 |
| October 20, 2025 | 11.45 | 11.35 | 11.35 | 11.45 | 11.2 | 144,194 |
