10.15
-0.1(-0.98%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.05 | 2.24M |
| September 04, 2025 | 10.15 | 10.3 | 10.3 | 10.5 | 10.05 | 4.84M |
| September 03, 2025 | 10.2 | 10 | 10 | 10.25 | 9.7 | 3.37M |
| September 02, 2025 | 10.05 | 10.2 | 10.2 | 10.5 | 9.84 | 2.37M |
| September 01, 2025 | 10 | 9.95 | 9.95 | 10 | 9.77 | 2.03M |
| August 29, 2025 | 9.98 | 10 | 10 | 10.05 | 9.96 | 1.13M |
| August 28, 2025 | 10 | 9.99 | 9.99 | 10.1 | 9.99 | 883,355 |
| August 27, 2025 | 9.96 | 10 | 10 | 10.15 | 9.96 | 1.11M |
| August 26, 2025 | 10.05 | 10 | 10 | 10.1 | 9.95 | 2.48M |
| August 25, 2025 | 10.25 | 10.05 | 10.05 | 10.25 | 10 | 2.08M |
| August 22, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.15 | 1.05M |
| August 21, 2025 | 10.1 | 10.35 | 10.35 | 10.4 | 10.1 | 2.95M |
| August 20, 2025 | 10.05 | 10 | 10 | 10.1 | 9.93 | 2.07M |
| August 19, 2025 | 10.15 | 10.05 | 10.05 | 10.2 | 10.05 | 1.72M |
| August 18, 2025 | 10.35 | 10.2 | 10.2 | 10.45 | 10.15 | 2.81M |
| August 15, 2025 | 10.3 | 10.4 | 10.4 | 10.5 | 10.3 | 2.06M |
| August 14, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.25 | 1.71M |
| August 13, 2025 | 10.4 | 10.3 | 10.3 | 10.5 | 10.25 | 1.58M |
| August 12, 2025 | 10.2 | 10.4 | 10.4 | 10.4 | 10.1 | 1.85M |
| August 11, 2025 | 10.2 | 10.2 | 10.2 | 10.25 | 9.99 | 1.38M |
| August 08, 2025 | 10.15 | 10.2 | 10.2 | 10.35 | 10.1 | 1.11M |
| August 07, 2025 | 10.6 | 10.15 | 10.15 | 10.6 | 10.1 | 3.3M |
| August 06, 2025 | 10.15 | 10.55 | 10.55 | 10.6 | 10.15 | 4.65M |
| August 05, 2025 | 9.96 | 10.1 | 10.1 | 10.15 | 9.94 | 2.41M |
| August 04, 2025 | 10.1 | 9.89 | 9.89 | 10.15 | 9.58 | 6.91M |
| August 01, 2025 | 10.25 | 10.3 | 10.3 | 10.4 | 10.05 | 1.59M |
| July 31, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.05 | 3.58M |
| July 30, 2025 | 10.4 | 10.4 | 10.4 | 10.6 | 10.2 | 3.2M |
| July 29, 2025 | 10.5 | 10.45 | 10.45 | 10.6 | 10.2 | 4.18M |
| July 28, 2025 | 10.75 | 10.5 | 10.5 | 10.85 | 10.3 | 9.64M |
| July 25, 2025 | 9.8 | 10.75 | 10.75 | 10.75 | 9.8 | 10.37M |
| July 24, 2025 | 9.62 | 9.81 | 9.81 | 9.95 | 9.36 | 3.45M |
| July 23, 2025 | 9.28 | 9.62 | 9.62 | 9.68 | 9.28 | 2.41M |
| July 22, 2025 | 9.38 | 9.25 | 9.25 | 9.38 | 9.18 | 1.71M |
| July 21, 2025 | 9.35 | 9.38 | 9.38 | 9.5 | 9.3 | 2.01M |
| July 18, 2025 | 9.47 | 9.53 | 9.53 | 9.84 | 9.39 | 7.06M |
| July 17, 2025 | 8.81 | 8.95 | 8.95 | 9.01 | 8.81 | 1.36M |
| July 16, 2025 | 8.7 | 8.75 | 8.75 | 8.81 | 8.69 | 976,488 |
| July 15, 2025 | 8.85 | 8.78 | 8.78 | 8.92 | 8.75 | 1.29M |
| July 14, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.85 | 807,284 |
| July 11, 2025 | 8.95 | 8.92 | 8.92 | 8.98 | 8.88 | 543,416 |
| July 10, 2025 | 8.9 | 8.92 | 8.92 | 9.02 | 8.88 | 1M |
| July 09, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.81 | 447,111 |
| July 08, 2025 | 8.89 | 8.88 | 8.88 | 8.97 | 8.84 | 1.07M |
| July 07, 2025 | 8.97 | 8.87 | 8.87 | 8.97 | 8.83 | 1.1M |
| July 04, 2025 | 9.16 | 9.03 | 9.03 | 9.2 | 9.02 | 725,109 |
| July 03, 2025 | 9.05 | 9.16 | 9.16 | 9.19 | 9.05 | 1.01M |
| July 02, 2025 | 9.04 | 9.05 | 9.05 | 9.2 | 9.04 | 799,905 |
| July 01, 2025 | 8.88 | 9.03 | 9.03 | 9.2 | 8.88 | 2.07M |
| June 30, 2025 | 8.83 | 8.91 | 8.91 | 8.95 | 8.76 | 1.14M |
| June 27, 2025 | 8.79 | 8.86 | 8.86 | 8.89 | 8.75 | 1.31M |
| June 26, 2025 | 8.84 | 8.82 | 8.82 | 8.94 | 8.75 | 1.54M |
| June 25, 2025 | 8.93 | 8.8 | 8.8 | 8.94 | 8.74 | 1.21M |
| June 24, 2025 | 8.8 | 8.9 | 8.9 | 8.95 | 8.8 | 1.45M |
| June 23, 2025 | 8.63 | 8.7 | 8.7 | 8.73 | 8.6 | 1.28M |
| June 20, 2025 | 8.81 | 8.75 | 8.75 | 8.84 | 8.69 | 5.31M |
| June 19, 2025 | 8.88 | 8.81 | 8.81 | 8.88 | 8.79 | 1.41M |
| June 18, 2025 | 8.82 | 8.91 | 8.91 | 8.97 | 8.75 | 3.2M |
| June 17, 2025 | 8.52 | 8.77 | 8.77 | 8.8 | 8.46 | 4.21M |
| June 16, 2025 | 8.21 | 8.51 | 8.51 | 8.52 | 8.18 | 3.36M |