12.05
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.05 | 12.05 | 12.05 | 12.2 | 12.05 | 39,548 |
| January 13, 2026 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 35,956 |
| January 12, 2026 | 12.1 | 12.15 | 12.15 | 12.15 | 11.95 | 66,854 |
| January 09, 2026 | 11.9 | 12.1 | 12.1 | 12.15 | 11.8 | 109,978 |
| January 08, 2026 | 11.75 | 11.95 | 11.95 | 11.95 | 11.75 | 27,760 |
| January 07, 2026 | 11.7 | 11.9 | 11.9 | 11.95 | 11.7 | 63,000 |
| January 06, 2026 | 11.6 | 11.75 | 11.75 | 11.75 | 11.6 | 49,445 |
| January 05, 2026 | 11.85 | 11.7 | 11.7 | 11.85 | 11.6 | 51,800 |
| January 02, 2026 | 11.75 | 11.8 | 11.8 | 11.85 | 11.7 | 59,337 |
| December 31, 2025 | 11.75 | 11.85 | 11.85 | 11.85 | 11.7 | 61,835 |
| December 30, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.7 | 60,360 |
| December 29, 2025 | 11.9 | 11.75 | 11.75 | 11.9 | 11.7 | 244,177 |
| December 26, 2025 | 11.9 | 11.9 | 11.9 | 12 | 11.75 | 37,002 |
| December 24, 2025 | 11.85 | 11.8 | 11.8 | 11.95 | 11.8 | 214,232 |
| December 23, 2025 | 11.95 | 11.85 | 11.85 | 11.95 | 11.8 | 112,610 |
| December 22, 2025 | 12.05 | 11.8 | 11.8 | 12.05 | 11.7 | 461,706 |
| December 19, 2025 | 11.95 | 12 | 12 | 12.05 | 11.75 | 197,587 |
| December 18, 2025 | 11.9 | 11.85 | 11.85 | 11.95 | 11.75 | 73,750 |
| December 17, 2025 | 12 | 11.9 | 11.9 | 12 | 11.85 | 67,326 |
| December 16, 2025 | 12.2 | 12 | 12 | 12.2 | 11.9 | 138,321 |
| December 15, 2025 | 12.5 | 12.2 | 12.2 | 12.5 | 12.15 | 70,755 |
| December 12, 2025 | 12.4 | 12.25 | 12.25 | 12.4 | 12.25 | 23,498 |
| December 11, 2025 | 12.5 | 12.35 | 12.35 | 12.5 | 12.35 | 12,944 |
| December 10, 2025 | 12.45 | 12.3 | 12.3 | 12.55 | 12.3 | 7,103 |
| December 09, 2025 | 12.25 | 12.15 | 12.15 | 12.25 | 12.15 | 4,965 |
| December 08, 2025 | 12.1 | 12.25 | 12.25 | 12.4 | 12.1 | 19,962 |
| December 05, 2025 | 12.3 | 12.3 | 12.3 | 12.4 | 12.3 | 17,873 |
| December 04, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.1 | 48,669 |
| December 03, 2025 | 12.5 | 12.3 | 12.3 | 12.5 | 12.3 | 32,239 |
| December 02, 2025 | 12.6 | 12.5 | 12.5 | 12.6 | 12.3 | 26,587 |
| December 01, 2025 | 12.8 | 12.55 | 12.55 | 12.8 | 12.5 | 47,404 |
| November 28, 2025 | 12.55 | 12.7 | 12.7 | 12.85 | 12.5 | 107,189 |
| November 27, 2025 | 12.45 | 12.5 | 12.5 | 12.5 | 12.35 | 66,225 |
| November 26, 2025 | 12.2 | 12.35 | 12.35 | 12.4 | 12 | 65,718 |
| November 25, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 12 | 19,345 |
| November 24, 2025 | 11.9 | 12.05 | 12.05 | 12.2 | 11.9 | 52,756 |
| November 21, 2025 | 12.2 | 11.9 | 11.9 | 12.25 | 11.8 | 73,157 |
| November 20, 2025 | 12.3 | 12.1 | 12.1 | 12.3 | 12 | 63,416 |
| November 19, 2025 | 12.5 | 11.95 | 11.95 | 12.5 | 11.95 | 101,331 |
| November 18, 2025 | 12.8 | 12.5 | 12.5 | 12.8 | 12.45 | 38,215 |
| November 17, 2025 | 12.55 | 12.8 | 12.8 | 12.95 | 12.5 | 195,158 |
| November 14, 2025 | 12.15 | 12.5 | 12.5 | 12.6 | 12.15 | 143,477 |
| November 13, 2025 | 12.15 | 12.1 | 12.1 | 12.2 | 12.05 | 49,008 |
| November 12, 2025 | 11.95 | 12.25 | 12.25 | 12.3 | 11.95 | 72,085 |
| November 11, 2025 | 12.05 | 11.95 | 11.95 | 12.05 | 11.8 | 59,031 |
| November 10, 2025 | 12.1 | 12.15 | 12.15 | 12.2 | 12.1 | 13,398 |
| November 07, 2025 | 12.25 | 12.2 | 12.2 | 12.3 | 12.1 | 11,219 |
| November 06, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.1 | 29,175 |
| November 05, 2025 | 12 | 12.1 | 12.1 | 12.1 | 12 | 17,942 |
| November 04, 2025 | 12.05 | 12 | 12 | 12.1 | 12 | 50,489 |
| November 03, 2025 | 12.1 | 12.1 | 12.1 | 12.1 | 12.05 | 170,038 |
| October 31, 2025 | 12.2 | 12.05 | 12.05 | 12.2 | 12.05 | 49,696 |
| October 30, 2025 | 12.25 | 12.2 | 12.2 | 12.25 | 12.2 | 22,976 |
| October 29, 2025 | 12.5 | 12.35 | 12.35 | 12.55 | 12.35 | 11,613 |
| October 28, 2025 | 12.65 | 12.3 | 12.3 | 12.65 | 12.3 | 67,222 |
| October 27, 2025 | 12.6 | 12.65 | 12.65 | 12.8 | 12.6 | 27,371 |
| October 23, 2025 | 12.75 | 12.8 | 12.8 | 12.85 | 12.55 | 35,330 |
| October 22, 2025 | 12.55 | 12.7 | 12.7 | 12.7 | 12.55 | 13,313 |
| October 21, 2025 | 12.75 | 12.55 | 12.55 | 12.75 | 12.5 | 74,313 |
| October 20, 2025 | 12.9 | 12.7 | 12.7 | 12.9 | 12.7 | 31,755 |