12.30
-0.04999962(-0.40%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 17, 2025 | 12.95 | 12.9 | 12.9 | 13.05 | 12.85 | 51,458 |
| October 16, 2025 | 12.85 | 13 | 13 | 13.05 | 12.8 | 170,201 |
| October 15, 2025 | 13.05 | 12.85 | 12.85 | 13.05 | 12.65 | 111,457 |
| October 14, 2025 | 13.2 | 13.2 | 13.2 | 13.45 | 13.15 | 217,951 |
| October 13, 2025 | 13.5 | 13.2 | 13.2 | 13.5 | 13.15 | 73,907 |
| October 09, 2025 | 13.7 | 13.5 | 13.5 | 13.7 | 13.3 | 96,980 |
| October 08, 2025 | 13.65 | 13.6 | 13.6 | 13.65 | 13.55 | 53,316 |
| October 07, 2025 | 13.2 | 13.65 | 13.65 | 13.8 | 13.1 | 108,653 |
| October 03, 2025 | 13.65 | 13.4 | 13.4 | 13.65 | 13.4 | 20,757 |
| October 02, 2025 | 13.65 | 13.65 | 13.65 | 13.8 | 13.65 | 98,912 |
| October 01, 2025 | 13.6 | 13.65 | 13.65 | 13.65 | 13.55 | 59,738 |
| September 30, 2025 | 13.25 | 13.65 | 13.65 | 13.7 | 13.25 | 446,074 |
| September 29, 2025 | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | 0 |
| September 26, 2025 | 13.3 | 13.3 | 13.3 | 13.35 | 13.2 | 100,745 |
| September 25, 2025 | 13.4 | 13.3 | 13.3 | 13.45 | 13.3 | 11,000 |
| September 24, 2025 | 13.25 | 13.4 | 13.4 | 13.45 | 13.25 | 55,566 |
| September 23, 2025 | 13.25 | 13.15 | 13.15 | 13.25 | 12.8 | 43,021 |
| September 22, 2025 | 13.35 | 13.35 | 13.35 | 13.4 | 13.3 | 33,000 |
| September 19, 2025 | 13.35 | 13.4 | 13.4 | 13.4 | 13.25 | 23,140 |
| September 18, 2025 | 13.4 | 13.35 | 13.35 | 13.5 | 13.3 | 20,945 |
| September 17, 2025 | 13.2 | 13.35 | 13.35 | 13.5 | 13.2 | 228,276 |
| September 16, 2025 | 12.9 | 13.25 | 13.25 | 13.35 | 12.8 | 324,552 |
| September 15, 2025 | 13.05 | 12.9 | 12.9 | 13.1 | 12.6 | 47,434 |
| September 12, 2025 | 12.75 | 13 | 13 | 13 | 12.75 | 69,618 |
| September 11, 2025 | 13.05 | 12.85 | 12.85 | 13.05 | 12.6 | 84,684 |
| September 10, 2025 | 12.9 | 13 | 13 | 13 | 12.85 | 15,827 |
| September 09, 2025 | 13.05 | 12.9 | 12.9 | 13.05 | 12.85 | 30,529 |
