11.65
+0.05(+0.43%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 11.7 | 11.65 | 11.65 | 11.75 | 11.6 | 38,951 |
| November 11, 2025 | 11.35 | 11.6 | 11.6 | 11.65 | 11.3 | 175,000 |
| November 10, 2025 | 11.45 | 11.4 | 11.4 | 11.5 | 11.35 | 32,600 |
| November 07, 2025 | 11.5 | 11.5 | 11.5 | 11.55 | 11.4 | 84,756 |
| November 06, 2025 | 11.6 | 11.5 | 11.5 | 11.7 | 11.5 | 178,298 |
| November 05, 2025 | 11.45 | 11.4 | 11.4 | 11.5 | 11.35 | 53,071 |
| November 04, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.45 | 33,198 |
| November 03, 2025 | 11.65 | 11.6 | 11.6 | 11.65 | 11.45 | 49,799 |
| October 31, 2025 | 11.8 | 11.65 | 11.65 | 11.8 | 11.6 | 70,652 |
| October 30, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.8 | 24,185 |
| October 29, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.85 | 20,821 |
| October 28, 2025 | 11.95 | 11.85 | 11.85 | 12.05 | 11.8 | 74,366 |
| October 27, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.95 | 31,686 |
| October 23, 2025 | 11.9 | 11.95 | 11.95 | 11.95 | 11.85 | 15,272 |
| October 22, 2025 | 11.9 | 12 | 12 | 12 | 11.9 | 63,940 |
| October 21, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.9 | 44,617 |
| October 20, 2025 | 12.05 | 12.05 | 12.05 | 12.2 | 12 | 101,711 |
| October 17, 2025 | 11.9 | 12.1 | 12.1 | 12.1 | 11.9 | 54,067 |
| October 16, 2025 | 11.95 | 12 | 12 | 12 | 11.85 | 65,284 |
| October 15, 2025 | 11.75 | 11.9 | 11.9 | 12.1 | 11.75 | 97,134 |
| October 14, 2025 | 11.75 | 12 | 12 | 12.05 | 11.75 | 190,957 |
| October 13, 2025 | 11.6 | 11.85 | 11.85 | 11.9 | 11.2 | 173,059 |
| October 09, 2025 | 11.65 | 11.8 | 11.8 | 11.9 | 11.55 | 110,789 |
| October 08, 2025 | 11.5 | 11.75 | 11.75 | 11.85 | 11.3 | 59,611 |
| October 07, 2025 | 11.6 | 11.7 | 11.7 | 11.7 | 11.6 | 106,762 |
| October 03, 2025 | 11.45 | 11.55 | 11.55 | 11.6 | 11.45 | 24,999 |
| October 02, 2025 | 11.4 | 11.55 | 11.55 | 11.55 | 11.4 | 41,254 |
| October 01, 2025 | 11.3 | 11.55 | 11.55 | 11.55 | 11.25 | 43,543 |
| September 30, 2025 | 11.3 | 11.45 | 11.45 | 11.45 | 11.25 | 24,784 |
| September 26, 2025 | 11.35 | 11.25 | 11.25 | 11.35 | 11.2 | 57,938 |
| September 25, 2025 | 11.25 | 11.45 | 11.45 | 11.45 | 11.25 | 175,783 |
| September 24, 2025 | 11.5 | 11.25 | 11.25 | 11.5 | 11.2 | 332,296 |
| September 23, 2025 | 11.7 | 11.55 | 11.55 | 11.7 | 11.5 | 132,350 |
| September 22, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.65 | 121,364 |
| September 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | 72,271 |
| September 18, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 27,000 |
| September 17, 2025 | 11.8 | 11.75 | 11.75 | 11.8 | 11.75 | 39,285 |
| September 16, 2025 | 11.75 | 11.75 | 11.75 | 11.8 | 11.7 | 48,031 |
| September 15, 2025 | 11.75 | 11.8 | 11.8 | 11.8 | 11.75 | 42,125 |
| September 12, 2025 | 11.85 | 11.8 | 11.8 | 11.85 | 11.8 | 93,236 |
| September 11, 2025 | 12.15 | 11.85 | 11.85 | 12.15 | 11.75 | 148,355 |
| September 10, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 12 | 79,502 |
| September 09, 2025 | 12.2 | 12.2 | 12.2 | 12.2 | 12.15 | 60,059 |
| September 08, 2025 | 12.1 | 12.2 | 12.2 | 12.2 | 12.1 | 102,459 |
| September 05, 2025 | 12.05 | 12.1 | 12.1 | 12.1 | 12 | 42,565 |
| September 04, 2025 | 11.95 | 12 | 12 | 12.05 | 11.95 | 74,794 |
| September 03, 2025 | 11.9 | 12.05 | 12.05 | 12.1 | 11.9 | 30,158 |
| September 02, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.95 | 47,004 |
| September 01, 2025 | 12 | 12 | 12 | 12 | 11.9 | 44,876 |
| August 29, 2025 | 12.05 | 12.05 | 12.05 | 12.1 | 12 | 70,101 |
| August 28, 2025 | 12 | 12 | 12 | 12.1 | 11.95 | 39,781 |
| August 27, 2025 | 11.95 | 12 | 12 | 12.05 | 11.95 | 51,604 |
| August 26, 2025 | 12 | 12 | 12 | 12 | 11.9 | 27,138 |
| August 25, 2025 | 12 | 12 | 12 | 12 | 11.95 | 62,182 |
| August 22, 2025 | 12.25 | 12 | 12 | 12.25 | 12 | 137,546 |
| August 21, 2025 | 12.1 | 12.25 | 12.25 | 12.25 | 12.1 | 84,876 |
| August 20, 2025 | 12.05 | 12.1 | 12.1 | 12.1 | 11.9 | 44,024 |
| August 19, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.9 | 157,278 |
| August 18, 2025 | 11.95 | 12 | 12 | 12.05 | 11.9 | 188,795 |
| August 15, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 20,502 |