10.20
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
