10.20
-0.1(-0.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10.3 | 10.25 | 10.25 | 10.35 | 10.2 | 268,147 |
| August 18, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.25 | 236,526 |
| August 15, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.35 | 99,940 |
| August 14, 2025 | 10.35 | 10.45 | 10.45 | 10.45 | 10.35 | 221,144 |
| August 13, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 141,321 |
| August 12, 2025 | 10.45 | 10.5 | 10.5 | 10.7 | 10.45 | 643,136 |
| August 11, 2025 | 10.25 | 10.05 | 10.05 | 10.25 | 10 | 203,704 |
| August 08, 2025 | 10.15 | 10.25 | 10.25 | 10.25 | 10.15 | 159,869 |
| August 07, 2025 | 10.2 | 10.25 | 10.25 | 10.3 | 10.2 | 155,278 |
| August 06, 2025 | 10.25 | 10.3 | 10.3 | 10.3 | 10.1 | 168,331 |
| August 05, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.2 | 289,881 |
| August 04, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.3 | 365,090 |
| August 01, 2025 | 10.5 | 10.6 | 10.6 | 10.7 | 10.45 | 434,460 |
| July 31, 2025 | 10.6 | 10.55 | 10.55 | 10.65 | 10.5 | 180,360 |
| July 30, 2025 | 10.5 | 10.55 | 10.55 | 10.7 | 10.5 | 165,992 |
| July 29, 2025 | 10.7 | 10.45 | 10.45 | 10.7 | 10.4 | 179,940 |
| July 28, 2025 | 10.5 | 10.6 | 10.6 | 10.6 | 10.45 | 112,597 |
| July 25, 2025 | 10.4 | 10.4 | 10.4 | 10.65 | 10.4 | 118,728 |
| July 24, 2025 | 10.35 | 10.4 | 10.4 | 10.5 | 10.3 | 85,154 |
| July 23, 2025 | 10.15 | 10.45 | 10.45 | 10.6 | 10.15 | 248,366 |
| July 22, 2025 | 10.2 | 10.15 | 10.15 | 10.3 | 10.05 | 70,232 |
| July 21, 2025 | 10.15 | 10.3 | 10.3 | 10.3 | 10.15 | 78,829 |
| July 18, 2025 | 10.35 | 10.2 | 10.2 | 10.4 | 10.1 | 63,111 |
| July 17, 2025 | 10.05 | 10.2 | 10.2 | 10.25 | 10.05 | 210,028 |
| July 16, 2025 | 10 | 10.05 | 10.05 | 10.15 | 9.98 | 178,205 |
| July 15, 2025 | 10 | 10.05 | 10.05 | 10.1 | 10 | 50,226 |
| July 14, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10 | 33,875 |
| July 11, 2025 | 10.1 | 10.1 | 10.1 | 10.15 | 9.97 | 55,941 |
| July 10, 2025 | 10.05 | 10.05 | 10.05 | 10.1 | 10 | 46,980 |
| July 09, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.05 | 35,753 |
| July 08, 2025 | 10 | 10.1 | 10.1 | 10.1 | 9.92 | 86,997 |
| July 07, 2025 | 10.25 | 10 | 10 | 10.45 | 9.98 | 454,023 |
| July 04, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.3 | 68,092 |
| July 03, 2025 | 10.4 | 10.4 | 10.4 | 10.7 | 10.4 | 169,051 |
| July 02, 2025 | 10.45 | 10.35 | 10.35 | 10.5 | 10.25 | 90,139 |
| July 01, 2025 | 10.3 | 10.45 | 10.45 | 10.55 | 10.3 | 70,788 |
| June 30, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.3 | 76,918 |
| June 27, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.5 | 76,545 |
| June 26, 2025 | 10.4 | 10.5 | 10.5 | 10.65 | 10.4 | 348,100 |
| June 25, 2025 | 10.3 | 10.4 | 10.4 | 10.4 | 10.25 | 52,955 |
| June 24, 2025 | 10.1 | 10.3 | 10.3 | 10.35 | 10.1 | 93,763 |
| June 23, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 9.97 | 83,592 |
| June 20, 2025 | 10.25 | 10.25 | 10.25 | 10.4 | 10 | 365,860 |
| June 19, 2025 | 10.6 | 10.35 | 10.35 | 10.65 | 10.35 | 374,094 |
| June 18, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.55 | 133,767 |
| June 17, 2025 | 10.65 | 10.7 | 10.7 | 10.75 | 10.6 | 119,696 |
| June 16, 2025 | 10.6 | 10.6 | 10.6 | 10.65 | 10.55 | 93,625 |
| June 13, 2025 | 10.75 | 10.6 | 10.6 | 10.8 | 10.55 | 291,557 |
| June 12, 2025 | 10.8 | 10.85 | 10.85 | 10.95 | 10.8 | 152,739 |
| June 11, 2025 | 11.05 | 10.85 | 10.85 | 11.05 | 10.75 | 374,446 |
| June 10, 2025 | 11.05 | 11.1 | 11.1 | 11.25 | 11 | 145,683 |
| June 09, 2025 | 11.3 | 11.05 | 11.05 | 11.3 | 11.05 | 47,133 |
| June 06, 2025 | 11.05 | 11.05 | 11.05 | 11.15 | 11.05 | 49,185 |
| June 05, 2025 | 11.15 | 11.05 | 11.05 | 11.15 | 11.05 | 62,623 |
| June 04, 2025 | 11.25 | 11.1 | 11.1 | 11.25 | 11.1 | 90,095 |
| June 03, 2025 | 11.15 | 11.05 | 11.05 | 11.15 | 11.05 | 81,816 |
| June 02, 2025 | 11.3 | 11.1 | 11.1 | 11.3 | 11.1 | 109,302 |
| May 29, 2025 | 11.4 | 11.35 | 11.35 | 11.4 | 11.2 | 132,543 |
| May 28, 2025 | 11.5 | 11.3 | 11.3 | 11.5 | 11.25 | 142,301 |
| May 27, 2025 | 11.3 | 11.35 | 11.35 | 11.5 | 11.25 | 61,648 |