12.20
-0.3(-2.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 12.55 | 12.2 | 12.2 | 12.55 | 12.15 | 1.15M |
| September 25, 2025 | 12.45 | 12.5 | 12.5 | 12.75 | 12.4 | 1.32M |
| September 24, 2025 | 12.4 | 12.4 | 12.4 | 12.45 | 12.3 | 1.32M |
| September 23, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.15 | 899,456 |
| September 22, 2025 | 12.35 | 12.3 | 12.3 | 12.35 | 12.2 | 647,400 |
| September 19, 2025 | 12.15 | 12.3 | 12.3 | 12.35 | 12.05 | 821,273 |
| September 18, 2025 | 12.2 | 12.1 | 12.1 | 12.2 | 12 | 636,601 |
| September 17, 2025 | 12.1 | 12.05 | 12.05 | 12.25 | 12 | 804,820 |
| September 16, 2025 | 12.15 | 12 | 12 | 12.25 | 12 | 1.11M |
| September 15, 2025 | 12.2 | 12.1 | 12.1 | 12.3 | 12.1 | 603,419 |
| September 12, 2025 | 12.2 | 12.2 | 12.2 | 12.25 | 12.1 | 458,340 |
| September 11, 2025 | 12.3 | 12.2 | 12.2 | 12.35 | 11.95 | 1.97M |
| September 10, 2025 | 12.05 | 12.35 | 12.35 | 12.35 | 11.95 | 1.35M |
| September 09, 2025 | 12.2 | 12.1 | 12.1 | 12.25 | 12 | 639,186 |
| September 08, 2025 | 12.1 | 12.15 | 12.15 | 12.2 | 12.05 | 512,081 |
| September 05, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 12.05 | 886,673 |
| September 04, 2025 | 12.15 | 12.2 | 12.2 | 12.3 | 12.1 | 574,647 |
| September 03, 2025 | 12.2 | 12.1 | 12.1 | 12.3 | 12.1 | 596,775 |
| September 02, 2025 | 12.3 | 12.2 | 12.2 | 12.4 | 12.15 | 688,942 |
| September 01, 2025 | 12.25 | 12.3 | 12.3 | 12.45 | 12.2 | 625,790 |
| August 29, 2025 | 12.4 | 12.25 | 12.25 | 12.5 | 12.25 | 780,487 |
| August 28, 2025 | 12.45 | 12.4 | 12.4 | 12.55 | 12.3 | 750,099 |
| August 27, 2025 | 12.55 | 12.45 | 12.45 | 12.65 | 12.4 | 988,799 |
| August 26, 2025 | 12.7 | 12.6 | 12.6 | 12.75 | 12.45 | 1.05M |
| August 25, 2025 | 12.95 | 12.75 | 12.75 | 13.05 | 12.7 | 780,887 |
| August 22, 2025 | 12.85 | 12.85 | 12.85 | 13 | 12.8 | 937,094 |
| August 21, 2025 | 12.7 | 12.9 | 12.9 | 13.1 | 12.7 | 1.7M |
| August 20, 2025 | 12.95 | 12.65 | 12.65 | 13 | 12.6 | 1.07M |
| August 19, 2025 | 12.95 | 12.9 | 12.9 | 13.2 | 12.9 | 1.6M |
| August 18, 2025 | 12.8 | 12.95 | 12.95 | 13.1 | 12.75 | 1.91M |
| August 15, 2025 | 12.55 | 12.8 | 12.8 | 12.8 | 12.35 | 1.29M |
| August 14, 2025 | 12.65 | 12.55 | 12.55 | 12.75 | 12.5 | 1.12M |
| August 13, 2025 | 12.55 | 12.6 | 12.6 | 12.85 | 12.5 | 2M |
| August 12, 2025 | 12.2 | 12.5 | 12.5 | 12.55 | 12.2 | 1.6M |
| August 11, 2025 | 12.2 | 12.15 | 12.15 | 12.25 | 12 | 1.05M |
| August 08, 2025 | 12.25 | 12.2 | 12.2 | 12.3 | 12.2 | 832,931 |
| August 07, 2025 | 12.35 | 12.3 | 12.3 | 12.4 | 12.2 | 1.19M |
| August 06, 2025 | 12.35 | 12.3 | 12.3 | 12.5 | 12.3 | 829,362 |
| August 05, 2025 | 12.5 | 12.35 | 12.35 | 12.6 | 12.35 | 826,330 |
| August 04, 2025 | 12.35 | 12.5 | 12.5 | 12.6 | 12.1 | 1.65M |
| August 01, 2025 | 12.4 | 12.35 | 12.35 | 12.4 | 12.15 | 1.29M |
| July 31, 2025 | 12.8 | 12.5 | 12.5 | 12.8 | 12.35 | 1.42M |
| July 30, 2025 | 12.5 | 12.8 | 12.8 | 13 | 12.4 | 1.7M |
| July 29, 2025 | 12.9 | 12.5 | 12.5 | 12.9 | 12.5 | 1.52M |
| July 28, 2025 | 12.5 | 12.85 | 12.85 | 13 | 12.35 | 3.27M |
| July 25, 2025 | 12.2 | 12.4 | 12.4 | 12.75 | 12.2 | 1.91M |
| July 24, 2025 | 12.3 | 12.3 | 12.3 | 12.35 | 11.95 | 1.2M |
| July 23, 2025 | 11.85 | 12.2 | 12.2 | 12.35 | 11.85 | 2.67M |
| July 22, 2025 | 12.1 | 11.8 | 11.8 | 12.1 | 11.65 | 1.37M |
| July 21, 2025 | 12 | 12.05 | 12.05 | 12.25 | 11.95 | 1.31M |
| July 18, 2025 | 12 | 11.9 | 11.9 | 12 | 11.8 | 855,577 |
| July 17, 2025 | 11.5 | 11.8 | 11.8 | 11.9 | 11.5 | 1.33M |
| July 16, 2025 | 11.35 | 11.4 | 11.4 | 11.6 | 11.3 | 574,433 |
| July 15, 2025 | 11.4 | 11.45 | 11.45 | 11.7 | 11.3 | 970,431 |
| July 14, 2025 | 11.25 | 11.45 | 11.45 | 11.55 | 11.15 | 1.07M |
| July 11, 2025 | 11.15 | 11.2 | 11.2 | 11.3 | 11.1 | 633,404 |
| July 10, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.15 | 470,398 |
| July 09, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.2 | 733,243 |
| July 08, 2025 | 11.4 | 11.3 | 11.3 | 11.4 | 11.2 | 1.04M |
| July 07, 2025 | 11.7 | 11.35 | 11.35 | 11.7 | 11.25 | 1.48M |