11.25
-0.25(-2.17%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.65 | 11.25 | 11.25 | 11.65 | 11.25 | 100,449 |
September 25, 2025 | 11.6 | 11.5 | 11.5 | 11.6 | 11.5 | 41,411 |
September 24, 2025 | 11.75 | 11.5 | 11.5 | 11.75 | 11.45 | 25,130 |
September 23, 2025 | 11.55 | 11.5 | 11.5 | 11.6 | 11.45 | 71,278 |
September 22, 2025 | 11.9 | 11.6 | 11.6 | 11.9 | 11.5 | 125,697 |
September 19, 2025 | 11.85 | 11.95 | 11.95 | 11.95 | 11.65 | 107,682 |
September 18, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.8 | 172,334 |
September 17, 2025 | 12.3 | 12 | 12 | 12.4 | 12 | 25,923 |
September 16, 2025 | 12.35 | 12.25 | 12.25 | 13.3 | 12.15 | 362,879 |
September 15, 2025 | 12 | 12.25 | 12.25 | 12.4 | 11.65 | 57,211 |
September 12, 2025 | 11.75 | 11.95 | 11.95 | 11.95 | 11.75 | 19,059 |
September 11, 2025 | 11.8 | 11.85 | 11.85 | 12 | 11.65 | 82,122 |
September 10, 2025 | 11.8 | 11.85 | 11.85 | 11.9 | 11.5 | 89,430 |
September 09, 2025 | 11.9 | 11.75 | 11.75 | 12 | 11.4 | 137,374 |
September 08, 2025 | 12.65 | 11.95 | 11.95 | 12.65 | 11.95 | 101,475 |
September 05, 2025 | 12.85 | 12.6 | 12.6 | 12.9 | 12.4 | 100,208 |
September 04, 2025 | 11.9 | 12.55 | 12.55 | 13 | 11.9 | 229,671 |
September 03, 2025 | 12 | 11.9 | 11.9 | 12 | 11.75 | 61,601 |
September 02, 2025 | 12 | 11.9 | 11.9 | 12.15 | 11.9 | 42,606 |
September 01, 2025 | 12.5 | 12.15 | 12.15 | 12.5 | 11.95 | 114,067 |
August 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.2 | 22,457 |
August 28, 2025 | 12.5 | 12.45 | 12.45 | 12.65 | 12.35 | 34,218 |
August 27, 2025 | 12.4 | 12.5 | 12.5 | 12.65 | 12.4 | 39,390 |
August 26, 2025 | 12.5 | 12.4 | 12.4 | 12.55 | 12.35 | 73,218 |
August 25, 2025 | 12.65 | 12.5 | 12.5 | 12.65 | 12.5 | 136,839 |
August 22, 2025 | 12.7 | 12.65 | 12.65 | 12.7 | 12.6 | 29,908 |
August 21, 2025 | 12.7 | 12.7 | 12.7 | 12.75 | 12.6 | 57,332 |
August 20, 2025 | 12.75 | 12.7 | 12.7 | 12.9 | 12.65 | 46,298 |
August 19, 2025 | 12.9 | 12.8 | 12.8 | 13 | 12.8 | 80,782 |
August 18, 2025 | 13.05 | 13 | 13 | 13.1 | 12.8 | 80,373 |
August 15, 2025 | 12.8 | 12.9 | 12.9 | 13.25 | 12.75 | 131,498 |
August 14, 2025 | 12.9 | 12.9 | 12.9 | 13 | 12.8 | 21,939 |
August 13, 2025 | 13.35 | 12.9 | 12.9 | 13.35 | 12.9 | 42,196 |
August 12, 2025 | 12.95 | 12.9 | 12.9 | 12.95 | 12.8 | 25,246 |
August 11, 2025 | 12.75 | 13 | 13 | 13.1 | 12.65 | 25,833 |
August 08, 2025 | 13 | 13.1 | 13.1 | 13.35 | 12.85 | 86,718 |
August 07, 2025 | 13.15 | 13.05 | 13.05 | 13.15 | 12.95 | 20,836 |
August 06, 2025 | 13.1 | 13.15 | 13.15 | 13.2 | 13 | 24,062 |
August 05, 2025 | 13.05 | 13.1 | 13.1 | 13.1 | 12.95 | 59,054 |
August 04, 2025 | 13.15 | 13.2 | 13.2 | 13.25 | 12.9 | 32,398 |
August 01, 2025 | 13 | 13 | 13 | 13.1 | 13 | 31,107 |
July 31, 2025 | 13.4 | 13.3 | 13.3 | 13.4 | 12.95 | 44,324 |
July 30, 2025 | 13.2 | 13.35 | 13.35 | 13.35 | 13.15 | 44,106 |
July 29, 2025 | 13.45 | 13.2 | 13.2 | 13.45 | 13.2 | 32,052 |
July 28, 2025 | 13.35 | 13.5 | 13.5 | 13.5 | 13.05 | 31,126 |
July 25, 2025 | 13.5 | 13.5 | 13.5 | 13.7 | 13.4 | 53,531 |
July 24, 2025 | 13.75 | 13.5 | 13.5 | 13.75 | 13.5 | 36,373 |
July 23, 2025 | 13.9 | 13.75 | 13.75 | 14 | 13.75 | 31,278 |
July 22, 2025 | 13.7 | 13.9 | 13.9 | 13.95 | 13.6 | 32,080 |
July 21, 2025 | 13.8 | 13.85 | 13.85 | 13.85 | 13.8 | 15,646 |
July 18, 2025 | 14.05 | 13.8 | 13.8 | 14.15 | 13.35 | 170,620 |
July 17, 2025 | 14.15 | 14.1 | 14.1 | 14.3 | 14.05 | 34,550 |
July 16, 2025 | 13.9 | 14.15 | 14.15 | 14.3 | 13.9 | 88,672 |
July 15, 2025 | 13.65 | 14.1 | 14.1 | 14.3 | 13.4 | 140,224 |
July 14, 2025 | 13.75 | 13.55 | 13.55 | 13.8 | 13.35 | 58,800 |
July 11, 2025 | 12.8 | 13.95 | 13.95 | 14.05 | 12.5 | 300,898 |
July 10, 2025 | 13.05 | 12.8 | 12.8 | 13.05 | 12.8 | 53,380 |
July 09, 2025 | 13.1 | 13.05 | 13.05 | 13.1 | 13 | 19,867 |
July 08, 2025 | 13.05 | 13.15 | 13.15 | 13.15 | 13 | 11,040 |
July 07, 2025 | 13.5 | 13.2 | 13.2 | 13.5 | 13.2 | 36,155 |