9.40
-0.06(-0.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.52 | 9.4 | 9.4 | 9.57 | 9.37 | 319,080 |
| September 25, 2025 | 9.45 | 9.46 | 9.46 | 9.62 | 9.44 | 612,477 |
| September 24, 2025 | 9.4 | 9.45 | 9.45 | 9.51 | 9.4 | 395,900 |
| September 23, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.37 | 417,000 |
| September 22, 2025 | 9.46 | 9.44 | 9.44 | 9.48 | 9.41 | 173,944 |
| September 19, 2025 | 9.5 | 9.45 | 9.45 | 9.53 | 9.44 | 336,945 |
| September 18, 2025 | 9.47 | 9.5 | 9.5 | 9.64 | 9.47 | 623,940 |
| September 17, 2025 | 9.43 | 9.47 | 9.47 | 9.55 | 9.43 | 229,903 |
| September 16, 2025 | 9.47 | 9.4 | 9.4 | 9.55 | 9.4 | 404,010 |
| September 15, 2025 | 9.53 | 9.39 | 9.39 | 9.6 | 9.38 | 356,000 |
| September 12, 2025 | 9.44 | 9.47 | 9.47 | 9.53 | 9.43 | 421,000 |
| September 11, 2025 | 9.62 | 9.39 | 9.39 | 9.65 | 9.39 | 1.44M |
| September 10, 2025 | 9.7 | 9.61 | 9.61 | 9.7 | 9.61 | 598,000 |
| September 09, 2025 | 9.81 | 9.7 | 9.7 | 9.86 | 9.69 | 640,320 |
| September 08, 2025 | 9.91 | 9.83 | 9.83 | 9.98 | 9.83 | 271,700 |
| September 05, 2025 | 10.1 | 9.9 | 9.9 | 10.1 | 9.85 | 524,648 |
| September 04, 2025 | 9.84 | 10 | 10 | 10.05 | 9.78 | 787,315 |
| September 03, 2025 | 9.75 | 9.79 | 9.79 | 9.81 | 9.7 | 356,286 |
| September 02, 2025 | 9.71 | 9.75 | 9.75 | 9.81 | 9.61 | 613,630 |
| September 01, 2025 | 9.92 | 9.72 | 9.72 | 9.92 | 9.7 | 870,696 |
| August 29, 2025 | 10.05 | 9.9 | 9.9 | 10.1 | 9.89 | 1.12M |
| August 28, 2025 | 10.2 | 10.05 | 10.05 | 10.2 | 10 | 636,514 |
| August 27, 2025 | 10.2 | 10.1 | 10.1 | 10.3 | 10.1 | 659,278 |
| August 26, 2025 | 10.1 | 10.15 | 10.15 | 10.35 | 10.1 | 857,376 |
| August 25, 2025 | 10.4 | 10.1 | 10.1 | 10.4 | 10.1 | 1.06M |
| August 22, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.2 | 777,051 |
| August 21, 2025 | 10.4 | 10.45 | 10.45 | 10.6 | 10.4 | 782,509 |
| August 20, 2025 | 10.65 | 10.3 | 10.3 | 10.65 | 10.2 | 1.01M |
| August 19, 2025 | 10.75 | 10.5 | 10.5 | 10.85 | 10.5 | 1.17M |
| 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 |