8.12
+0.05(+0.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.18 | 8.12 | 8.12 | 8.18 | 8.03 | 416,928 |
| September 25, 2025 | 7.86 | 8.07 | 8.07 | 8.2 | 7.86 | 436,441 |
| September 24, 2025 | 7.76 | 7.75 | 7.75 | 7.8 | 7.71 | 127,384 |
| September 23, 2025 | 7.99 | 7.76 | 7.76 | 7.99 | 7.7 | 179,682 |
| September 22, 2025 | 7.83 | 7.8 | 7.8 | 7.85 | 7.8 | 87,452 |
| September 19, 2025 | 7.8 | 7.81 | 7.81 | 7.88 | 7.78 | 105,617 |
| September 18, 2025 | 7.82 | 7.81 | 7.81 | 7.88 | 7.8 | 202,754 |
| September 17, 2025 | 7.87 | 7.82 | 7.82 | 7.88 | 7.81 | 144,292 |
| September 16, 2025 | 7.87 | 7.79 | 7.79 | 7.88 | 7.78 | 198,734 |
| September 15, 2025 | 7.86 | 7.91 | 7.91 | 7.96 | 7.86 | 90,259 |
| September 12, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.94 | 141,137 |
| September 11, 2025 | 7.97 | 7.96 | 7.96 | 8 | 7.94 | 194,332 |
| September 10, 2025 | 8.05 | 8.02 | 8.02 | 8.07 | 7.97 | 218,698 |
| September 09, 2025 | 7.97 | 8.03 | 8.03 | 8.09 | 7.97 | 175,103 |
| September 08, 2025 | 8.05 | 8.05 | 8.05 | 8.08 | 8.02 | 203,725 |
| September 05, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.05 | 291,281 |
| September 04, 2025 | 8.25 | 8.24 | 8.24 | 8.3 | 8.15 | 265,024 |
| September 03, 2025 | 8.14 | 8.2 | 8.2 | 8.21 | 8.13 | 130,521 |
| September 02, 2025 | 8.2 | 8.13 | 8.13 | 8.23 | 8.11 | 161,062 |
| September 01, 2025 | 8.3 | 8.1 | 8.1 | 8.3 | 8 | 162,810 |
| August 29, 2025 | 8.45 | 8.26 | 8.26 | 8.45 | 8.25 | 178,619 |
| August 28, 2025 | 8.32 | 8.22 | 8.22 | 8.33 | 8.21 | 229,992 |
| August 27, 2025 | 8.31 | 8.33 | 8.33 | 8.48 | 8.31 | 213,402 |
| August 26, 2025 | 8.54 | 8.35 | 8.35 | 8.54 | 8.35 | 252,750 |
| August 25, 2025 | 8.71 | 8.52 | 8.52 | 8.71 | 8.51 | 310,411 |
| August 22, 2025 | 8.75 | 8.51 | 8.51 | 8.77 | 8.51 | 686,358 |
| August 21, 2025 | 8.9 | 8.69 | 8.69 | 8.9 | 8.6 | 870,902 |
| August 20, 2025 | 9.17 | 8.95 | 8.95 | 9.17 | 8.1 | 1.9M |
| August 19, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.54 | 2.74M |
| August 18, 2025 | 7.45 | 8.17 | 8.17 | 8.17 | 7.43 | 1.24M |
| August 15, 2025 | 7.31 | 7.43 | 7.43 | 7.43 | 7.1 | 292,864 |
| August 14, 2025 | 7.26 | 7.3 | 7.3 | 7.4 | 7.26 | 227,686 |
| August 13, 2025 | 7.44 | 7.25 | 7.25 | 7.44 | 7.25 | 179,200 |
| August 12, 2025 | 7.15 | 7.17 | 7.17 | 7.25 | 7.07 | 172,045 |
| August 11, 2025 | 7.3 | 7.17 | 7.17 | 7.3 | 7.15 | 159,119 |
| August 08, 2025 | 7.22 | 7.29 | 7.29 | 7.35 | 7.22 | 145,090 |
| August 07, 2025 | 7.26 | 7.27 | 7.27 | 7.34 | 7.24 | 98,611 |
| August 06, 2025 | 7.2 | 7.28 | 7.28 | 7.3 | 7.2 | 155,463 |
| August 05, 2025 | 7.29 | 7.27 | 7.27 | 7.3 | 7.25 | 124,725 |
| August 04, 2025 | 7.34 | 7.3 | 7.3 | 7.34 | 7.16 | 83,110 |
| August 01, 2025 | 7.37 | 7.35 | 7.35 | 7.37 | 7.3 | 120,249 |
| July 31, 2025 | 7.36 | 7.38 | 7.38 | 7.52 | 7.35 | 88,147 |
| July 30, 2025 | 7.26 | 7.51 | 7.51 | 7.52 | 7.26 | 128,875 |
| July 29, 2025 | 7.31 | 7.41 | 7.41 | 7.52 | 7.31 | 173,536 |
| July 28, 2025 | 7.42 | 7.34 | 7.34 | 7.44 | 7.27 | 180,748 |
| July 25, 2025 | 7.26 | 7.42 | 7.42 | 7.7 | 7.26 | 354,020 |
| July 24, 2025 | 7.25 | 7.23 | 7.23 | 7.32 | 7.23 | 147,638 |
| July 23, 2025 | 7.11 | 7.32 | 7.32 | 7.33 | 7.11 | 396,213 |
| July 22, 2025 | 7.06 | 7.04 | 7.04 | 7.14 | 7.04 | 188,894 |
| July 21, 2025 | 7.06 | 7.09 | 7.09 | 7.13 | 7.06 | 83,473 |
| July 18, 2025 | 7.08 | 7.09 | 7.09 | 7.1 | 7.05 | 61,772 |
| July 17, 2025 | 7.04 | 7.05 | 7.05 | 7.09 | 7.04 | 70,976 |
| July 16, 2025 | 6.97 | 7.02 | 7.02 | 7.08 | 6.97 | 134,316 |
| July 15, 2025 | 6.98 | 6.97 | 6.97 | 7 | 6.92 | 156,566 |
| July 14, 2025 | 7.01 | 6.98 | 6.98 | 7.05 | 6.98 | 113,692 |
| July 11, 2025 | 6.91 | 7.01 | 7.01 | 7.03 | 6.91 | 181,881 |
| July 10, 2025 | 6.97 | 6.96 | 6.96 | 7.04 | 6.95 | 147,331 |
| July 09, 2025 | 7.06 | 7.05 | 7.05 | 7.06 | 6.99 | 72,316 |
| July 08, 2025 | 7.03 | 7.06 | 7.06 | 7.06 | 6.97 | 203,975 |
| July 07, 2025 | 7.06 | 7.14 | 7.14 | 7.14 | 7 | 211,138 |