11.45
+0.2(+1.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
