11.70
-0.1(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.7 | 50,053 |
| December 03, 2025 | 11.85 | 11.85 | 11.85 | 11.95 | 11.6 | 149,004 |
| December 02, 2025 | 11.65 | 11.85 | 11.85 | 11.85 | 11.6 | 66,081 |
| December 01, 2025 | 11.65 | 11.65 | 11.65 | 11.7 | 11.5 | 97,098 |
| November 28, 2025 | 11.7 | 11.65 | 11.65 | 11.7 | 11.45 | 244,515 |
| November 27, 2025 | 11.7 | 11.75 | 11.75 | 11.85 | 11.6 | 85,133 |
| November 26, 2025 | 11.6 | 11.8 | 11.8 | 11.85 | 11.6 | 144,053 |
| November 25, 2025 | 11.55 | 11.6 | 11.6 | 11.6 | 11.5 | 111,431 |
| November 24, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.45 | 156,121 |
| November 21, 2025 | 11.75 | 11.6 | 11.6 | 11.75 | 11.5 | 154,509 |
| November 20, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.6 | 174,291 |
| November 19, 2025 | 11.8 | 11.85 | 11.85 | 11.85 | 11.7 | 113,803 |
| November 18, 2025 | 12 | 11.85 | 11.85 | 12 | 11.7 | 134,149 |
| November 17, 2025 | 12.05 | 12 | 12 | 12.05 | 11.95 | 27,788 |
| November 14, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.95 | 121,061 |
| November 13, 2025 | 12.55 | 12.15 | 12.15 | 12.55 | 12.1 | 109,965 |
| November 12, 2025 | 12.35 | 12.45 | 12.45 | 12.45 | 12 | 214,183 |
| November 11, 2025 | 12.05 | 12.15 | 12.15 | 12.15 | 11.95 | 68,166 |
| November 10, 2025 | 12.3 | 12.05 | 12.05 | 12.3 | 12.05 | 32,060 |
| November 07, 2025 | 11.85 | 12.35 | 12.35 | 12.7 | 11.85 | 241,040 |
| November 06, 2025 | 12 | 12.1 | 12.1 | 12.1 | 12 | 106,455 |
| November 05, 2025 | 12 | 12 | 12 | 12.05 | 11.9 | 76,100 |
| November 04, 2025 | 12.05 | 12.1 | 12.1 | 12.15 | 12.05 | 29,138 |
| November 03, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12 | 70,118 |
| October 31, 2025 | 12 | 12.35 | 12.35 | 12.35 | 11.9 | 125,841 |
| October 30, 2025 | 12.1 | 12 | 12 | 12.1 | 11.85 | 227,838 |
| October 29, 2025 | 12.35 | 12.2 | 12.2 | 12.35 | 12.15 | 70,902 |
| October 28, 2025 | 12.3 | 12.25 | 12.25 | 12.55 | 12.2 | 160,501 |
| October 27, 2025 | 12.5 | 12.45 | 12.45 | 12.6 | 12.35 | 192,398 |
| October 23, 2025 | 12.65 | 12.6 | 12.6 | 12.7 | 12.3 | 136,357 |
| October 22, 2025 | 12.6 | 12.65 | 12.65 | 12.65 | 12.55 | 138,956 |
| October 21, 2025 | 12.8 | 12.6 | 12.6 | 12.85 | 12.6 | 187,978 |
| October 20, 2025 | 12.8 | 12.85 | 12.85 | 12.95 | 12.4 | 310,689 |
| October 17, 2025 | 12.75 | 12.8 | 12.8 | 12.85 | 12.65 | 94,571 |
| October 16, 2025 | 12.95 | 12.85 | 12.85 | 12.95 | 12.75 | 55,713 |
| October 15, 2025 | 13 | 12.95 | 12.95 | 13.05 | 12.75 | 101,208 |
| October 14, 2025 | 13.3 | 13 | 13 | 13.3 | 12.95 | 145,666 |
| October 13, 2025 | 12.8 | 13.2 | 13.2 | 13.2 | 12.65 | 134,024 |
| October 09, 2025 | 13 | 13 | 13 | 13.1 | 12.8 | 193,332 |
| October 08, 2025 | 12.95 | 12.85 | 12.85 | 13.05 | 12.75 | 152,014 |
| October 07, 2025 | 12.65 | 12.7 | 12.7 | 12.9 | 12.55 | 221,703 |
| October 03, 2025 | 12.85 | 12.65 | 12.65 | 12.95 | 12.65 | 186,689 |
| October 02, 2025 | 12.9 | 12.95 | 12.95 | 13 | 12.6 | 275,225 |
| October 01, 2025 | 12.95 | 13 | 13 | 13 | 12.9 | 112,923 |
| September 30, 2025 | 13.25 | 13.1 | 13.1 | 13.25 | 13 | 87,060 |
| September 26, 2025 | 13.2 | 13.25 | 13.25 | 13.25 | 12.9 | 83,400 |
| September 25, 2025 | 13.1 | 13.1 | 13.1 | 13.6 | 12.95 | 334,467 |
| September 24, 2025 | 13.1 | 13.1 | 13.1 | 13.25 | 12.7 | 128,436 |
| September 23, 2025 | 13.15 | 13.2 | 13.2 | 13.3 | 13 | 235,664 |
| September 22, 2025 | 13.1 | 13.15 | 13.15 | 13.3 | 13 | 215,091 |
| September 19, 2025 | 13.25 | 13.3 | 13.3 | 13.4 | 13 | 181,003 |
| September 18, 2025 | 13 | 13.35 | 13.35 | 13.35 | 12.85 | 222,354 |
| September 17, 2025 | 13.4 | 13 | 13 | 13.4 | 13 | 281,425 |
| September 16, 2025 | 13.55 | 13.45 | 13.45 | 13.6 | 13 | 378,982 |
| September 15, 2025 | 13.6 | 13.7 | 13.7 | 13.75 | 12.9 | 545,345 |
| September 12, 2025 | 13.85 | 13.8 | 13.8 | 14 | 13.6 | 382,945 |
| September 11, 2025 | 14 | 13.85 | 13.85 | 14 | 13.6 | 310,440 |
| September 10, 2025 | 14.05 | 14.05 | 14.05 | 14.15 | 13.85 | 318,857 |
| September 09, 2025 | 14.45 | 14.15 | 14.15 | 14.45 | 14.05 | 350,785 |
| September 08, 2025 | 14.05 | 14.5 | 14.5 | 14.75 | 14.05 | 691,813 |
