11.45
-0.15(-1.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.8 | 11.6 | 11.6 | 12.2 | 11.6 | 193,481 |
| December 03, 2025 | 11.65 | 11.65 | 11.65 | 11.75 | 11.45 | 67,762 |
| December 02, 2025 | 11.75 | 11.55 | 11.55 | 11.75 | 11.55 | 13,907 |
| December 01, 2025 | 12 | 11.7 | 11.7 | 12 | 11.65 | 100,240 |
| November 28, 2025 | 11.8 | 12.05 | 12.05 | 12.05 | 11.6 | 177,754 |
| November 27, 2025 | 12.25 | 12.15 | 12.15 | 12.35 | 12.15 | 75,919 |
| November 26, 2025 | 12.1 | 12.15 | 12.15 | 12.15 | 11.95 | 82,000 |
| November 25, 2025 | 12.05 | 12 | 12 | 12.25 | 12 | 28,463 |
| November 24, 2025 | 12.35 | 12.2 | 12.2 | 12.35 | 11.95 | 37,131 |
| November 21, 2025 | 12.25 | 11.8 | 11.8 | 12.25 | 11.8 | 68,470 |
| November 20, 2025 | 12.4 | 12.15 | 12.15 | 12.5 | 12 | 43,406 |
| November 19, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 11.75 | 69,469 |
| November 18, 2025 | 12.15 | 12.2 | 12.2 | 12.45 | 12.1 | 102,502 |
| November 17, 2025 | 12.6 | 12.05 | 12.05 | 12.95 | 12.05 | 214,186 |
| November 14, 2025 | 11.7 | 12.25 | 12.25 | 12.5 | 11.4 | 256,231 |
| November 13, 2025 | 11.8 | 11.7 | 11.7 | 11.85 | 11.65 | 124,460 |
| November 12, 2025 | 12 | 11.85 | 11.85 | 12.35 | 11.65 | 123,319 |
| November 11, 2025 | 13.1 | 12 | 12 | 13.1 | 11.8 | 674,523 |
| November 10, 2025 | 12.8 | 12.9 | 12.9 | 13.45 | 12.35 | 1.9M |
| November 07, 2025 | 11.55 | 12.25 | 12.25 | 12.25 | 11.2 | 1.15M |
| November 06, 2025 | 10.1 | 11.15 | 11.15 | 11.15 | 10.1 | 573,745 |
| November 05, 2025 | 10.35 | 10.15 | 10.15 | 10.55 | 10.1 | 100,807 |
| November 04, 2025 | 10.3 | 10.45 | 10.45 | 10.45 | 10.1 | 50,235 |
| November 03, 2025 | 10.15 | 10.3 | 10.3 | 10.3 | 10.1 | 33,236 |
| October 31, 2025 | 10.1 | 10.35 | 10.35 | 10.4 | 9.98 | 122,311 |
| October 30, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 9.99 | 68,893 |
| October 29, 2025 | 10.4 | 10.15 | 10.15 | 10.4 | 9.99 | 100,768 |
| October 28, 2025 | 10.3 | 10.1 | 10.1 | 10.3 | 10.1 | 54,331 |
| October 27, 2025 | 10.25 | 10.3 | 10.3 | 10.3 | 10.15 | 44,299 |
| October 23, 2025 | 10.2 | 10.3 | 10.3 | 10.35 | 10.2 | 22,942 |
| October 22, 2025 | 10.1 | 10.35 | 10.35 | 10.45 | 10.1 | 135,742 |
| October 21, 2025 | 10.05 | 10.2 | 10.2 | 10.2 | 10.05 | 41,439 |
| October 20, 2025 | 10.2 | 10.05 | 10.05 | 10.2 | 10.05 | 122,857 |
| October 17, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.15 | 61,242 |
| October 16, 2025 | 10.5 | 10.3 | 10.3 | 10.6 | 10.3 | 212,603 |
| October 15, 2025 | 10.55 | 10.7 | 10.7 | 10.7 | 10.45 | 101,600 |
| October 14, 2025 | 10.5 | 10.55 | 10.55 | 10.65 | 10.45 | 57,106 |
| October 13, 2025 | 10.7 | 10.55 | 10.55 | 10.7 | 10.45 | 73,438 |
| October 09, 2025 | 10.7 | 10.65 | 10.65 | 10.7 | 10.65 | 37,775 |
| October 08, 2025 | 10.8 | 10.75 | 10.75 | 10.8 | 10.6 | 22,726 |
| October 07, 2025 | 10.75 | 10.8 | 10.8 | 10.85 | 10.55 | 103,776 |
| October 03, 2025 | 11 | 10.85 | 10.85 | 11 | 10.85 | 32,919 |
| October 02, 2025 | 11.05 | 10.95 | 10.95 | 11.05 | 10.9 | 54,031 |
| October 01, 2025 | 11.05 | 11 | 11 | 11.1 | 11 | 32,047 |
| September 30, 2025 | 11.25 | 11.05 | 11.05 | 11.25 | 11 | 90,631 |
| September 29, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0 |
| 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 |
