12.45
+0.15(+1.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 11.95 | 12.3 | 12.3 | 12.55 | 11.95 | 2.99M |
| October 16, 2025 | 11.85 | 11.95 | 11.95 | 12 | 11.8 | 1.05M |
| October 15, 2025 | 11.7 | 11.75 | 11.75 | 11.9 | 11.65 | 1.32M |
| October 14, 2025 | 11.6 | 11.65 | 11.65 | 11.8 | 11.6 | 905,131 |
| October 13, 2025 | 11.45 | 11.5 | 11.5 | 11.65 | 11.25 | 1.49M |
| October 09, 2025 | 11.6 | 11.65 | 11.65 | 11.8 | 11.6 | 1.28M |
| October 08, 2025 | 11.6 | 11.55 | 11.55 | 11.6 | 11.5 | 777,155 |
| October 07, 2025 | 11.65 | 11.55 | 11.55 | 11.7 | 11.45 | 1.94M |
| October 03, 2025 | 11.9 | 11.65 | 11.65 | 11.9 | 11.6 | 1.67M |
| October 02, 2025 | 11.95 | 11.8 | 11.8 | 12 | 11.75 | 1.41M |
| October 01, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.9 | 721,805 |
| September 30, 2025 | 12.15 | 12 | 12 | 12.15 | 11.9 | 893,884 |
| September 29, 2025 | 12 | 12 | 12 | 12 | 12 | 0 |
| September 26, 2025 | 12.35 | 12 | 12 | 12.35 | 12 | 1.6M |
| September 25, 2025 | 12.2 | 12.35 | 12.35 | 12.55 | 12.15 | 1.76M |
| September 24, 2025 | 12.2 | 12.1 | 12.1 | 12.25 | 12.05 | 1.13M |
| September 23, 2025 | 12.35 | 12.2 | 12.2 | 12.5 | 12.1 | 2.15M |
| September 22, 2025 | 12.3 | 12.5 | 12.5 | 12.55 | 12.3 | 1.46M |
| September 19, 2025 | 12.25 | 12.2 | 12.2 | 12.3 | 12.1 | 1.22M |
| September 18, 2025 | 12.4 | 12.25 | 12.25 | 12.45 | 12.2 | 944,646 |
| September 17, 2025 | 12.35 | 12.3 | 12.3 | 12.55 | 12.2 | 1.38M |
| September 16, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.2 | 804,240 |
| September 15, 2025 | 12.35 | 12.35 | 12.35 | 12.45 | 12.25 | 694,925 |
| September 12, 2025 | 12.55 | 12.3 | 12.3 | 12.55 | 12.2 | 1.17M |
| September 11, 2025 | 12.6 | 12.45 | 12.45 | 12.7 | 12.3 | 2.48M |
| September 10, 2025 | 12.6 | 12.6 | 12.6 | 12.7 | 12.5 | 2.38M |
| September 09, 2025 | 12.6 | 12.35 | 12.35 | 12.7 | 12.25 | 1.37M |
| September 08, 2025 | 12.3 | 12.5 | 12.5 | 12.55 | 12.2 | 1.86M |
| September 05, 2025 | 12.45 | 12.3 | 12.3 | 12.45 | 12.15 | 1M |
| September 04, 2025 | 11.95 | 12.35 | 12.35 | 12.35 | 11.9 | 2M |
| September 03, 2025 | 11.9 | 11.9 | 11.9 | 12.05 | 11.85 | 831,266 |
| September 02, 2025 | 12.15 | 11.9 | 11.9 | 12.25 | 11.85 | 1.66M |
| September 01, 2025 | 12.3 | 12.15 | 12.15 | 12.4 | 12.05 | 1.1M |
| August 29, 2025 | 12.2 | 12.15 | 12.15 | 12.3 | 12.05 | 1.23M |
| August 28, 2025 | 12.3 | 12.2 | 12.2 | 12.3 | 12.15 | 1.17M |
| August 27, 2025 | 12.15 | 12.25 | 12.25 | 12.85 | 12.1 | 5.14M |
| August 26, 2025 | 11.8 | 12.15 | 12.15 | 12.15 | 11.7 | 9.25M |
| August 25, 2025 | 11.9 | 11.8 | 11.8 | 12 | 11.75 | 2.08M |
| August 22, 2025 | 11.9 | 11.75 | 11.75 | 12 | 11.7 | 2.13M |
| August 21, 2025 | 11.75 | 11.95 | 11.95 | 12 | 11.7 | 2.01M |
| August 20, 2025 | 12.1 | 11.75 | 11.75 | 12.1 | 11.65 | 2.79M |
| August 19, 2025 | 12.25 | 12.05 | 12.05 | 12.25 | 12 | 1.75M |
| August 18, 2025 | 12.15 | 12.25 | 12.25 | 12.5 | 12.15 | 2.3M |
| August 15, 2025 | 12.1 | 12.15 | 12.15 | 12.2 | 11.85 | 2.58M |
| August 14, 2025 | 12.15 | 12.05 | 12.05 | 12.3 | 12.05 | 2.02M |
| August 13, 2025 | 12.4 | 12.15 | 12.15 | 12.5 | 12.1 | 1.95M |
| August 12, 2025 | 12.5 | 12.3 | 12.3 | 12.5 | 12.2 | 1.49M |
| August 11, 2025 | 12.3 | 12.5 | 12.5 | 12.55 | 12.2 | 1.32M |
| August 08, 2025 | 12.3 | 12.25 | 12.25 | 12.5 | 12.25 | 918,664 |
| August 07, 2025 | 12.6 | 12.4 | 12.4 | 12.7 | 12.35 | 1.28M |
| August 06, 2025 | 12.05 | 12.6 | 12.6 | 12.65 | 12.05 | 2.72M |
| August 05, 2025 | 12 | 12.05 | 12.05 | 12.15 | 11.95 | 994,994 |
| August 04, 2025 | 12 | 12.1 | 12.1 | 12.15 | 11.6 | 953,636 |
| August 01, 2025 | 12.1 | 12.2 | 12.2 | 12.2 | 11.9 | 933,901 |
| July 31, 2025 | 12.3 | 12.25 | 12.25 | 12.35 | 12.1 | 900,307 |
| July 30, 2025 | 12.25 | 12.4 | 12.4 | 12.45 | 12.1 | 741,146 |
| July 29, 2025 | 12.5 | 12.25 | 12.25 | 12.65 | 12.25 | 1.36M |
| July 28, 2025 | 12.75 | 12.5 | 12.5 | 12.85 | 12.4 | 2.02M |
| July 25, 2025 | 12.15 | 12.65 | 12.65 | 13.3 | 12.15 | 5.44M |
| July 24, 2025 | 12.2 | 12.25 | 12.25 | 12.5 | 11.9 | 2.26M |
