11.30
-0.25(-2.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.55 | 11.55 | 11.55 | 11.85 | 11.5 | 379,404 |
| December 03, 2025 | 11.4 | 11.55 | 11.55 | 11.6 | 11.4 | 507,051 |
| December 02, 2025 | 11.25 | 11.35 | 11.35 | 11.6 | 11.25 | 321,147 |
| December 01, 2025 | 11.4 | 11.25 | 11.25 | 11.45 | 11.25 | 219,325 |
| November 28, 2025 | 11.1 | 11.3 | 11.3 | 11.3 | 11.1 | 216,223 |
| November 27, 2025 | 11 | 11.15 | 11.15 | 11.2 | 11 | 155,081 |
| November 26, 2025 | 11.2 | 11.15 | 11.15 | 11.25 | 11.1 | 286,370 |
| November 25, 2025 | 10.75 | 11 | 11 | 11.3 | 10.75 | 446,402 |
| November 24, 2025 | 10.8 | 10.7 | 10.7 | 10.95 | 10.65 | 271,847 |
| November 21, 2025 | 11 | 10.8 | 10.8 | 11 | 10.7 | 295,757 |
| November 20, 2025 | 11 | 11 | 11 | 11.15 | 10.9 | 294,288 |
| November 19, 2025 | 11.3 | 10.85 | 10.85 | 11.3 | 10.7 | 499,272 |
| November 18, 2025 | 11.55 | 11.1 | 11.1 | 11.55 | 11 | 513,237 |
| November 17, 2025 | 11.5 | 11.3 | 11.3 | 11.6 | 11.3 | 313,242 |
| November 14, 2025 | 11.45 | 11.6 | 11.6 | 11.65 | 11.45 | 348,952 |
| November 13, 2025 | 11.6 | 11.45 | 11.45 | 11.6 | 11.3 | 395,939 |
| November 12, 2025 | 11.4 | 11.45 | 11.45 | 11.55 | 11.3 | 352,325 |
| November 11, 2025 | 11.1 | 11.4 | 11.4 | 11.55 | 11.1 | 322,210 |
| November 10, 2025 | 11.55 | 11.2 | 11.2 | 11.55 | 11.2 | 525,015 |
| November 07, 2025 | 11.7 | 11.6 | 11.6 | 11.8 | 11.5 | 181,482 |
| November 06, 2025 | 11.6 | 11.7 | 11.7 | 11.75 | 11.55 | 292,380 |
| November 05, 2025 | 11.45 | 11.6 | 11.6 | 11.6 | 11.15 | 265,420 |
| November 04, 2025 | 11.7 | 11.45 | 11.45 | 11.85 | 11.45 | 395,696 |
| November 03, 2025 | 11.85 | 11.6 | 11.6 | 11.85 | 11.6 | 786,453 |
| October 31, 2025 | 12.05 | 11.9 | 11.9 | 12.05 | 11.85 | 411,598 |
| October 30, 2025 | 12.15 | 12.05 | 12.05 | 12.25 | 11.95 | 556,007 |
| October 29, 2025 | 12.45 | 12.15 | 12.15 | 12.45 | 12.15 | 610,169 |
| October 28, 2025 | 12.5 | 12.3 | 12.3 | 12.6 | 12.3 | 672,464 |
| October 27, 2025 | 12.55 | 12.5 | 12.5 | 12.7 | 12.45 | 269,696 |
| October 23, 2025 | 12.75 | 12.55 | 12.55 | 12.75 | 12.5 | 343,108 |
| October 22, 2025 | 12.85 | 12.75 | 12.75 | 12.85 | 12.65 | 371,716 |
| October 21, 2025 | 12.55 | 12.7 | 12.7 | 12.9 | 12.4 | 649,585 |
| October 20, 2025 | 12.6 | 12.4 | 12.4 | 12.6 | 12.25 | 520,910 |
| October 17, 2025 | 12.6 | 12.55 | 12.55 | 12.8 | 12.55 | 307,245 |
| October 16, 2025 | 12.55 | 12.6 | 12.6 | 12.75 | 12.45 | 498,612 |
| October 15, 2025 | 12.7 | 12.5 | 12.5 | 12.8 | 12.5 | 519,547 |
| October 14, 2025 | 13.05 | 12.75 | 12.75 | 13.2 | 12.7 | 590,891 |
| October 13, 2025 | 12.6 | 13.1 | 13.1 | 13.1 | 12.4 | 781,682 |
| October 09, 2025 | 13.25 | 13.2 | 13.2 | 13.35 | 13.1 | 687,421 |
| October 08, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 12.9 | 445,311 |
| October 07, 2025 | 12.95 | 13.1 | 13.1 | 13.3 | 12.85 | 560,360 |
| October 03, 2025 | 13.1 | 13.1 | 13.1 | 13.35 | 13.05 | 454,897 |
| October 02, 2025 | 13.5 | 13.2 | 13.2 | 13.65 | 13.2 | 675,046 |
| October 01, 2025 | 13.3 | 13.4 | 13.4 | 13.65 | 13.3 | 789,313 |
| September 30, 2025 | 13.25 | 13.35 | 13.35 | 13.35 | 12.95 | 960,535 |
| September 29, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| September 26, 2025 | 13.35 | 13 | 13 | 13.35 | 12.9 | 620,335 |
| September 25, 2025 | 13 | 13.3 | 13.3 | 13.65 | 13 | 1.43M |
| September 24, 2025 | 13.05 | 13 | 13 | 13.1 | 12.85 | 440,573 |
| September 23, 2025 | 13.1 | 13.05 | 13.05 | 13.2 | 12.9 | 647,509 |
| September 22, 2025 | 13.05 | 13.05 | 13.05 | 13.3 | 12.9 | 755,432 |
| September 19, 2025 | 12.7 | 12.9 | 12.9 | 12.95 | 12.65 | 411,125 |
| September 18, 2025 | 12.65 | 12.7 | 12.7 | 12.95 | 12.5 | 587,670 |
| September 17, 2025 | 12.5 | 12.55 | 12.55 | 12.7 | 12.45 | 359,074 |
| September 16, 2025 | 12.8 | 12.5 | 12.5 | 12.8 | 12.45 | 548,498 |
| September 15, 2025 | 13.1 | 12.6 | 12.6 | 13.1 | 12.55 | 524,025 |
| September 12, 2025 | 13.15 | 12.8 | 12.8 | 13.15 | 12.8 | 566,921 |
| September 11, 2025 | 13.75 | 12.95 | 12.95 | 13.85 | 12.9 | 1.54M |
| September 10, 2025 | 13.2 | 13.7 | 13.7 | 13.8 | 13 | 2.17M |
| September 09, 2025 | 13.4 | 13.25 | 13.25 | 13.5 | 13.15 | 931,565 |
