12.00
+0.05(+0.42%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 20,502 |
| August 14, 2025 | 11.95 | 11.95 | 11.95 | 12 | 11.9 | 72,542 |
| August 13, 2025 | 12 | 12.05 | 12.05 | 12.1 | 11.9 | 131,026 |
| August 12, 2025 | 12.05 | 12.1 | 12.1 | 12.1 | 12 | 80,539 |
| August 11, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12 | 43,950 |
| August 08, 2025 | 12.1 | 12.15 | 12.15 | 12.25 | 12.1 | 80,223 |
| August 07, 2025 | 12.15 | 12.15 | 12.15 | 12.25 | 12.15 | 35,986 |
| August 06, 2025 | 12.15 | 12.15 | 12.15 | 12.2 | 12.15 | 85,850 |
| August 05, 2025 | 12.05 | 12.05 | 12.05 | 12.15 | 12 | 47,868 |
| August 04, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 48,292 |
| August 01, 2025 | 11.9 | 12.05 | 12.05 | 12.05 | 11.8 | 41,986 |
| July 31, 2025 | 12 | 12 | 12 | 12 | 11.9 | 73,629 |
| July 30, 2025 | 11.9 | 12.15 | 12.15 | 12.15 | 11.9 | 43,699 |
| July 29, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.9 | 23,097 |
| July 28, 2025 | 12.15 | 12 | 12 | 12.2 | 11.75 | 242,327 |
| July 25, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.15 | 40,978 |
| July 24, 2025 | 12.15 | 12.2 | 12.2 | 12.2 | 12.1 | 37,293 |
| July 23, 2025 | 12.3 | 12.1 | 12.1 | 12.35 | 12 | 221,416 |
| July 22, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 12.2 | 50,172 |
| July 21, 2025 | 12.3 | 12.3 | 12.3 | 12.35 | 12.3 | 20,906 |
| July 18, 2025 | 12.4 | 12.35 | 12.35 | 12.45 | 12.35 | 31,234 |
| July 17, 2025 | 12.55 | 12.45 | 12.45 | 12.55 | 12.35 | 22,392 |
| July 16, 2025 | 12.2 | 12.45 | 12.45 | 12.5 | 12.15 | 61,412 |
| July 15, 2025 | 12.2 | 12.3 | 12.3 | 12.4 | 12 | 59,562 |
| July 14, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 12.2 | 70,595 |
| July 11, 2025 | 12.7 | 12.6 | 12.2 | 12.85 | 12.6 | 142,992 |
| July 10, 2025 | 12.45 | 12.7 | 12.3 | 12.8 | 12.35 | 140,797 |
| July 09, 2025 | 13.15 | 12.55 | 12.15 | 13.15 | 12.4 | 203,898 |
| July 08, 2025 | 13.4 | 12.55 | 12.15 | 13.45 | 12.4 | 575,948 |
| July 07, 2025 | 11.9 | 13.05 | 12.64 | 13.05 | 11.9 | 493,819 |
| July 04, 2025 | 12.3 | 11.9 | 11.52 | 12.35 | 11.85 | 194,758 |
| July 03, 2025 | 11.95 | 12.5 | 12.1 | 12.5 | 11.95 | 234,924 |
| July 02, 2025 | 11.95 | 11.95 | 11.57 | 12 | 11.9 | 25,357 |
| July 01, 2025 | 11.9 | 11.95 | 11.57 | 12.05 | 11.6 | 195,126 |
| June 30, 2025 | 11.8 | 11.7 | 11.33 | 11.8 | 11.7 | 69,931 |
| June 27, 2025 | 11.9 | 11.9 | 11.52 | 11.9 | 11.6 | 73,187 |
| June 26, 2025 | 11.75 | 11.85 | 11.47 | 11.85 | 11.65 | 57,708 |
| June 25, 2025 | 11.7 | 11.65 | 11.28 | 11.7 | 11.6 | 45,319 |
| June 24, 2025 | 11.45 | 11.65 | 11.65 | 11.75 | 11.45 | 75,312 |
| June 23, 2025 | 11.4 | 11.35 | 11.35 | 11.45 | 11.2 | 172,977 |
| June 20, 2025 | 11.7 | 11.55 | 11.55 | 11.7 | 11.45 | 144,610 |
| June 19, 2025 | 11.85 | 11.7 | 11.7 | 11.85 | 11.65 | 140,544 |
| June 18, 2025 | 11.95 | 11.9 | 11.9 | 12 | 11.85 | 96,808 |
| June 17, 2025 | 12 | 12 | 12 | 12 | 11.85 | 41,695 |
| June 16, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.75 | 102,175 |
| June 13, 2025 | 12.15 | 11.9 | 11.9 | 12.15 | 11.9 | 84,272 |
| June 12, 2025 | 12.1 | 12.2 | 12.2 | 12.2 | 11.95 | 58,998 |
| June 11, 2025 | 12.25 | 12.1 | 12.1 | 12.25 | 12 | 155,476 |
| June 10, 2025 | 12.15 | 12.25 | 12.25 | 12.4 | 12.15 | 79,168 |
| June 09, 2025 | 12.45 | 12.05 | 12.05 | 12.45 | 12.05 | 236,519 |
| June 06, 2025 | 12.35 | 12.3 | 12.3 | 12.5 | 12.25 | 78,491 |
| June 05, 2025 | 12.2 | 12.35 | 12.35 | 12.35 | 12.15 | 40,586 |
| June 04, 2025 | 12.15 | 12.2 | 12.2 | 12.35 | 12.15 | 69,378 |
| June 03, 2025 | 12.25 | 12 | 12 | 12.3 | 12 | 75,536 |
| June 02, 2025 | 12.65 | 12.15 | 12.15 | 12.65 | 12.15 | 202,148 |
| May 29, 2025 | 12.75 | 12.8 | 12.8 | 12.8 | 12.6 | 47,110 |
| May 28, 2025 | 12.85 | 12.85 | 12.85 | 12.9 | 12.65 | 92,390 |
| May 27, 2025 | 13 | 12.95 | 12.95 | 13.1 | 12.7 | 131,077 |
| May 26, 2025 | 12.6 | 12.95 | 12.95 | 13 | 12.5 | 192,652 |
| May 23, 2025 | 12.7 | 12.6 | 12.6 | 12.7 | 12.6 | 58,868 |