10.65
+0.05(+0.47%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.6 | 10.6 | 10.6 | 10.75 | 10.5 | 1.38M |
| August 15, 2025 | 10.45 | 10.5 | 10.5 | 10.55 | 10.35 | 782,149 |
| August 14, 2025 | 10.7 | 10.4 | 10.4 | 10.85 | 10.35 | 1.47M |
| August 13, 2025 | 10.4 | 10.55 | 10.55 | 10.8 | 10.4 | 2.58M |
| August 12, 2025 | 10.2 | 10.25 | 10.25 | 10.4 | 10.2 | 653,426 |
| August 11, 2025 | 10.4 | 10.2 | 10.2 | 10.45 | 10.2 | 811,398 |
| August 08, 2025 | 10.55 | 10.45 | 10.45 | 10.7 | 10.4 | 787,145 |
| August 07, 2025 | 10.5 | 10.45 | 10.45 | 10.75 | 10.45 | 1.1M |
| August 06, 2025 | 10.3 | 10.45 | 10.45 | 10.65 | 10.3 | 1.41M |
| August 05, 2025 | 10.2 | 10.25 | 10.25 | 10.45 | 10.2 | 1.35M |
| August 04, 2025 | 10.15 | 10.2 | 10.2 | 10.3 | 10.05 | 770,055 |
| August 01, 2025 | 9.98 | 10.2 | 10.2 | 10.4 | 9.88 | 1.71M |
| July 31, 2025 | 10.15 | 10 | 10 | 10.15 | 9.98 | 1.23M |
| July 30, 2025 | 10.2 | 10.05 | 10.05 | 10.25 | 10.05 | 602,464 |
| July 29, 2025 | 9.96 | 9.98 | 9.98 | 10.15 | 9.96 | 525,469 |
| July 28, 2025 | 10.05 | 10.05 | 10.05 | 10.15 | 9.94 | 865,131 |
| July 25, 2025 | 10.1 | 9.98 | 9.98 | 10.15 | 9.98 | 482,563 |
| July 24, 2025 | 9.95 | 10.1 | 10.1 | 10.15 | 9.85 | 1.23M |
| July 23, 2025 | 9.63 | 9.88 | 9.88 | 9.92 | 9.62 | 1.19M |
| July 22, 2025 | 9.9 | 9.63 | 9.63 | 9.9 | 9.61 | 1.02M |
| July 21, 2025 | 9.85 | 9.88 | 9.88 | 9.97 | 9.84 | 364,040 |
| July 18, 2025 | 10 | 9.85 | 9.85 | 10.05 | 9.85 | 634,846 |
| July 17, 2025 | 9.91 | 9.95 | 9.95 | 10.05 | 9.88 | 386,726 |
| July 16, 2025 | 10 | 9.9 | 9.9 | 10.05 | 9.88 | 1.04M |
| July 15, 2025 | 10 | 10.05 | 10.05 | 10.15 | 10 | 292,541 |
| July 14, 2025 | 10.15 | 10.05 | 10.05 | 10.25 | 10.05 | 385,220 |
| July 11, 2025 | 10 | 10.15 | 10.15 | 10.15 | 9.97 | 1.06M |
| July 10, 2025 | 9.86 | 9.92 | 9.92 | 9.97 | 9.8 | 911,629 |
| July 09, 2025 | 9.74 | 9.86 | 9.86 | 9.92 | 9.73 | 1.38M |
| July 08, 2025 | 9.96 | 9.73 | 9.73 | 10.05 | 9.73 | 2.11M |
| July 07, 2025 | 10.45 | 10.05 | 10.05 | 10.45 | 10 | 1.99M |
| July 04, 2025 | 11 | 10.45 | 10.45 | 11.05 | 10.4 | 2.75M |
| July 03, 2025 | 10.95 | 11 | 11 | 11.05 | 10.5 | 6.74M |
| July 02, 2025 | 11.7 | 11.9 | 10.9 | 11.9 | 11.6 | 5.3M |
| July 01, 2025 | 11.75 | 11.6 | 10.63 | 11.85 | 11.5 | 3.8M |
| June 30, 2025 | 12.05 | 11.8 | 10.81 | 12.05 | 11.65 | 1.96M |
| June 27, 2025 | 12.15 | 11.9 | 10.9 | 12.15 | 11.65 | 2.93M |
| June 26, 2025 | 11.7 | 11.85 | 10.85 | 12.1 | 11.6 | 4.28M |
| June 25, 2025 | 11.5 | 11.45 | 10.49 | 11.6 | 11.25 | 4.35M |
| June 24, 2025 | 11.5 | 11.35 | 10.4 | 11.5 | 11.35 | 702,776 |
| June 23, 2025 | 11.3 | 11.3 | 10.35 | 11.45 | 11.15 | 793,412 |
| June 20, 2025 | 11.25 | 11.3 | 11.3 | 11.5 | 11.2 | 1.09M |
| June 19, 2025 | 11.2 | 11.25 | 11.25 | 11.45 | 11.1 | 1.59M |
| June 18, 2025 | 11.05 | 11.1 | 11.1 | 11.2 | 11 | 574,293 |
| June 17, 2025 | 11.25 | 11.05 | 11.05 | 11.25 | 11 | 370,988 |
| June 16, 2025 | 11.05 | 11.1 | 11.1 | 11.15 | 11.05 | 387,080 |
| June 13, 2025 | 11.2 | 11.05 | 11.05 | 11.25 | 11 | 1.15M |
| June 12, 2025 | 11.3 | 11.25 | 11.25 | 11.35 | 11.2 | 360,912 |
| June 11, 2025 | 11.25 | 11.3 | 11.3 | 11.3 | 11.2 | 432,110 |
| June 10, 2025 | 11.15 | 11.25 | 11.25 | 11.45 | 11.1 | 792,959 |
| June 09, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 11.15 | 808,169 |
| June 06, 2025 | 11.4 | 11.25 | 11.25 | 11.45 | 11.25 | 506,462 |
| June 05, 2025 | 11.4 | 11.25 | 11.25 | 11.45 | 11.25 | 736,018 |
| June 04, 2025 | 11.4 | 11.35 | 11.35 | 11.5 | 11.35 | 931,776 |
| June 03, 2025 | 11.45 | 11.25 | 11.25 | 11.5 | 11.25 | 961,649 |
| June 02, 2025 | 11.45 | 11.35 | 11.35 | 11.55 | 11.3 | 847,171 |
| May 29, 2025 | 11.7 | 11.45 | 11.45 | 11.8 | 11.45 | 1.44M |
| May 28, 2025 | 11.9 | 11.6 | 11.6 | 12.25 | 11.55 | 6.8M |
| May 27, 2025 | 11.4 | 11.7 | 11.7 | 11.85 | 11.4 | 4.24M |
| May 26, 2025 | 11.55 | 11.4 | 11.4 | 11.55 | 11.3 | 1.45M |