11.75
-0.1(-0.84%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 12.55 | 12.4 | 12.4 | 12.6 | 12.4 | 69,813 |
July 21, 2025 | 12.7 | 12.65 | 12.65 | 12.7 | 12.45 | 74,666 |
July 18, 2025 | 12.55 | 12.65 | 12.65 | 12.8 | 12.45 | 61,378 |
July 17, 2025 | 12.85 | 12.55 | 12.55 | 12.85 | 12.45 | 31,150 |
July 16, 2025 | 12.5 | 12.5 | 12.5 | 12.65 | 12.45 | 73,285 |
July 15, 2025 | 12.5 | 12.6 | 12.6 | 12.65 | 12.5 | 20,206 |
July 14, 2025 | 12.55 | 12.5 | 12.5 | 12.55 | 12.5 | 24,728 |
July 11, 2025 | 12.8 | 12.55 | 12.55 | 12.8 | 12.55 | 28,377 |
July 10, 2025 | 12.75 | 12.7 | 12.7 | 12.8 | 12.7 | 4,526 |
July 09, 2025 | 12.75 | 12.65 | 12.65 | 12.9 | 12.6 | 77,803 |
July 08, 2025 | 12.55 | 12.75 | 12.75 | 12.85 | 12.4 | 209,569 |
July 07, 2025 | 12.5 | 12.7 | 12.7 | 12.8 | 12.5 | 104,756 |