12.15
+0.05(+0.41%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 11.9 | 11.6 | 11.6 | 12.2 | 11.6 | 1.45M |
July 03, 2025 | 11.65 | 11.75 | 11.75 | 11.85 | 11.65 | 1.44M |
July 02, 2025 | 11.8 | 11.65 | 11.65 | 11.9 | 11.65 | 796,300 |
July 01, 2025 | 11.85 | 11.75 | 11.75 | 12 | 11.75 | 934,772 |
June 30, 2025 | 12.2 | 11.85 | 11.85 | 12.3 | 11.85 | 1.57M |
June 27, 2025 | 12 | 12.05 | 12.05 | 12.25 | 11.95 | 666,079 |
June 26, 2025 | 12 | 12 | 12 | 12.25 | 11.95 | 998,958 |
June 25, 2025 | 12 | 11.9 | 11.9 | 12.05 | 11.9 | 437,066 |
June 24, 2025 | 11.85 | 11.95 | 11.95 | 12.1 | 11.85 | 1.01M |
June 23, 2025 | 11.95 | 11.8 | 11.8 | 11.95 | 11.4 | 1.63M |
June 20, 2025 | 12.1 | 11.9 | 11.9 | 12.15 | 11.9 | 3.67M |
June 19, 2025 | 12.2 | 12.1 | 12.1 | 12.2 | 11.95 | 1.94M |
June 18, 2025 | 12.25 | 12.3 | 12.3 | 12.4 | 12.15 | 1.05M |
June 17, 2025 | 12.3 | 12.3 | 12.3 | 12.3 | 12.05 | 1.24M |
June 16, 2025 | 12.2 | 12.25 | 12.25 | 12.45 | 12.05 | 853,370 |