9.23
-0.07(-0.75%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.32 | 9.23 | 9.23 | 9.38 | 9.23 | 224,608 |
| December 23, 2025 | 9.33 | 9.3 | 9.3 | 9.36 | 9.3 | 182,104 |
| December 22, 2025 | 9.31 | 9.3 | 9.3 | 9.41 | 9.3 | 250,050 |
| December 19, 2025 | 9.26 | 9.33 | 9.33 | 9.39 | 9.25 | 499,616 |
| December 18, 2025 | 9.34 | 9.25 | 9.25 | 9.45 | 9.17 | 445,545 |
| December 17, 2025 | 9.56 | 9.31 | 9.31 | 9.57 | 9.31 | 758,863 |
| December 16, 2025 | 9.08 | 9.46 | 9.46 | 9.54 | 9.03 | 1.23M |
| December 15, 2025 | 9.01 | 9.05 | 9.05 | 9.07 | 9.01 | 78,373 |
| December 12, 2025 | 9.03 | 8.99 | 8.99 | 9.14 | 8.99 | 221,272 |
| December 11, 2025 | 9.01 | 9.01 | 9.01 | 9.1 | 8.99 | 314,329 |
| December 10, 2025 | 9.07 | 9.01 | 9.01 | 9.11 | 9.01 | 101,506 |
| December 09, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 9.05 | 94,597 |
| December 08, 2025 | 9.12 | 9.1 | 9.1 | 9.12 | 9.04 | 201,542 |
| December 05, 2025 | 9.13 | 9.13 | 9.13 | 9.14 | 9.07 | 109,759 |
| December 04, 2025 | 9.22 | 9.14 | 9.14 | 9.22 | 9.05 | 92,653 |
| December 03, 2025 | 9.14 | 9.13 | 9.13 | 9.19 | 9.06 | 326,141 |
| December 02, 2025 | 9.02 | 9.12 | 9.12 | 9.15 | 9.02 | 140,142 |
| December 01, 2025 | 9.07 | 9.07 | 9.07 | 9.11 | 9 | 181,092 |
| November 28, 2025 | 9.02 | 9.06 | 9.06 | 9.09 | 9.02 | 117,086 |
| November 27, 2025 | 9 | 9.01 | 9.01 | 9.08 | 9 | 160,209 |
| November 26, 2025 | 9.03 | 9.05 | 9.05 | 9.08 | 9.02 | 253,992 |
| November 25, 2025 | 8.87 | 8.96 | 8.96 | 9 | 8.85 | 119,541 |
| November 24, 2025 | 8.85 | 8.87 | 8.87 | 8.99 | 8.84 | 87,380 |
| November 21, 2025 | 8.83 | 8.8 | 8.8 | 8.88 | 8.72 | 194,614 |
| November 20, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.79 | 113,330 |
| November 19, 2025 | 8.84 | 8.72 | 8.72 | 8.87 | 8.72 | 317,237 |
| November 18, 2025 | 8.86 | 8.81 | 8.81 | 8.86 | 8.77 | 521,878 |
| November 17, 2025 | 9.07 | 8.94 | 8.94 | 9.08 | 8.93 | 654,720 |
| November 14, 2025 | 9.14 | 9.09 | 9.09 | 9.14 | 9.07 | 203,432 |
| November 13, 2025 | 9.13 | 9.14 | 9.14 | 9.18 | 9.08 | 309,269 |
| November 12, 2025 | 8.94 | 9.05 | 9.05 | 9.24 | 8.94 | 469,521 |
| November 11, 2025 | 8.97 | 8.94 | 8.94 | 9.03 | 8.94 | 205,422 |
| November 10, 2025 | 9.03 | 8.97 | 8.97 | 9.04 | 8.88 | 424,948 |
| November 07, 2025 | 9.14 | 9.09 | 9.09 | 9.14 | 9.01 | 178,557 |
| November 06, 2025 | 9.05 | 9.14 | 9.14 | 9.18 | 9 | 429,795 |
| November 05, 2025 | 8.94 | 9.04 | 9.04 | 9.05 | 8.85 | 450,034 |
| November 04, 2025 | 9.02 | 8.95 | 8.95 | 9.05 | 8.95 | 540,717 |
| November 03, 2025 | 9.16 | 9.05 | 9.05 | 9.16 | 9.01 | 195,116 |
| October 31, 2025 | 9.08 | 9.08 | 9.08 | 9.11 | 9.03 | 205,012 |
| October 30, 2025 | 9.1 | 9.04 | 9.04 | 9.1 | 9.03 | 230,860 |
| October 29, 2025 | 9.11 | 9.08 | 9.08 | 9.12 | 9.07 | 394,536 |
| October 28, 2025 | 9.28 | 9.11 | 9.11 | 9.28 | 9.09 | 266,957 |
| October 27, 2025 | 9.2 | 9.28 | 9.28 | 9.28 | 9.16 | 321,112 |
| October 23, 2025 | 9.21 | 9.16 | 9.16 | 9.21 | 9.14 | 130,925 |
| October 22, 2025 | 9.1 | 9.22 | 9.22 | 9.22 | 9.1 | 329,480 |
| October 21, 2025 | 9.14 | 9.09 | 9.09 | 9.15 | 9.07 | 328,307 |
| October 20, 2025 | 9.15 | 9.1 | 9.1 | 9.15 | 9.06 | 407,427 |
| October 17, 2025 | 9.15 | 9.15 | 9.15 | 9.24 | 9.15 | 406,386 |
| October 16, 2025 | 9.15 | 9.17 | 9.17 | 9.22 | 9.13 | 188,811 |
| October 15, 2025 | 9.21 | 9.16 | 9.16 | 9.22 | 9.14 | 228,975 |
| October 14, 2025 | 9.26 | 9.12 | 9.12 | 9.38 | 9.12 | 451,840 |
| October 13, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.05 | 547,592 |
| October 09, 2025 | 9.34 | 9.32 | 9.32 | 9.4 | 9.32 | 206,201 |
| October 08, 2025 | 9.32 | 9.33 | 9.33 | 9.41 | 9.32 | 355,789 |
| October 07, 2025 | 9.31 | 9.32 | 9.32 | 9.4 | 9.27 | 289,178 |
| October 03, 2025 | 9.36 | 9.3 | 9.3 | 9.38 | 9.3 | 315,481 |
| October 02, 2025 | 9.42 | 9.36 | 9.36 | 9.48 | 9.35 | 373,947 |
| October 01, 2025 | 9.44 | 9.42 | 9.42 | 9.51 | 9.4 | 275,545 |
| September 30, 2025 | 9.46 | 9.43 | 9.43 | 9.49 | 9.39 | 233,269 |
| September 29, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0 |