10.45
+0.15(+1.46%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.15 | 10.3 | 10.3 | 10.5 | 10.15 | 560,585 |
| August 15, 2025 | 9.99 | 10.15 | 10.15 | 10.2 | 9.96 | 1.17M |
| August 14, 2025 | 9.9 | 9.94 | 9.94 | 10 | 9.89 | 403,020 |
| August 13, 2025 | 9.81 | 9.85 | 9.85 | 9.95 | 9.71 | 921,457 |
| August 12, 2025 | 9.6 | 9.79 | 9.79 | 9.82 | 9.56 | 383,745 |
| August 11, 2025 | 9.73 | 9.64 | 9.64 | 9.73 | 9.56 | 170,483 |
| August 08, 2025 | 9.64 | 9.64 | 9.64 | 9.73 | 9.55 | 242,707 |
| August 07, 2025 | 9.68 | 9.6 | 9.6 | 9.74 | 9.49 | 573,111 |
| August 06, 2025 | 9.63 | 9.64 | 9.64 | 9.68 | 9.58 | 162,392 |
| August 05, 2025 | 9.57 | 9.62 | 9.62 | 9.69 | 9.56 | 154,748 |
| August 04, 2025 | 9.47 | 9.58 | 9.58 | 9.61 | 9.4 | 366,301 |
| August 01, 2025 | 9.55 | 9.58 | 9.58 | 9.59 | 9.4 | 558,912 |
| July 31, 2025 | 9.83 | 9.66 | 9.66 | 9.9 | 9.55 | 391,798 |
| July 30, 2025 | 9.66 | 9.83 | 9.83 | 9.96 | 9.66 | 356,602 |
| July 29, 2025 | 9.73 | 9.68 | 9.68 | 9.8 | 9.64 | 226,275 |
| July 28, 2025 | 9.9 | 9.74 | 9.74 | 9.9 | 9.6 | 399,735 |
| July 25, 2025 | 9.96 | 9.88 | 9.88 | 10.25 | 9.88 | 515,598 |
| July 24, 2025 | 10 | 9.86 | 9.86 | 10 | 9.82 | 266,411 |
| July 23, 2025 | 9.62 | 10 | 10 | 10.2 | 9.62 | 690,637 |
| July 22, 2025 | 9.7 | 9.66 | 9.66 | 9.75 | 9.61 | 221,079 |
| July 21, 2025 | 9.66 | 9.7 | 9.7 | 9.76 | 9.55 | 351,085 |
| July 18, 2025 | 9.68 | 9.59 | 9.59 | 9.7 | 9.59 | 142,718 |
| July 17, 2025 | 9.67 | 9.61 | 9.61 | 9.76 | 9.53 | 208,931 |
| July 16, 2025 | 9.5 | 9.61 | 9.61 | 9.65 | 9.48 | 216,941 |
| July 15, 2025 | 9.52 | 9.52 | 9.52 | 9.6 | 9.49 | 195,660 |
| July 14, 2025 | 9.7 | 9.54 | 9.54 | 9.74 | 9.54 | 162,289 |
| July 11, 2025 | 9.51 | 9.65 | 9.65 | 9.67 | 9.51 | 167,390 |
| July 10, 2025 | 9.5 | 9.57 | 9.57 | 9.6 | 9.46 | 189,111 |
| July 09, 2025 | 9.63 | 9.6 | 9.6 | 9.63 | 9.48 | 137,902 |
| July 08, 2025 | 9.58 | 9.52 | 9.52 | 9.58 | 9.38 | 166,095 |
| July 07, 2025 | 9.64 | 9.55 | 9.55 | 9.64 | 9.53 | 125,146 |
| July 04, 2025 | 9.88 | 9.64 | 9.64 | 9.95 | 9.61 | 270,901 |
| July 03, 2025 | 9.69 | 9.88 | 9.88 | 9.96 | 9.65 | 411,853 |
| July 02, 2025 | 9.75 | 9.69 | 9.69 | 9.79 | 9.62 | 150,677 |
| July 01, 2025 | 9.73 | 9.7 | 9.7 | 9.75 | 9.65 | 254,628 |
| June 30, 2025 | 9.88 | 9.67 | 9.67 | 9.98 | 9.63 | 305,700 |
| June 27, 2025 | 9.7 | 9.89 | 9.89 | 9.89 | 9.66 | 481,455 |
| June 26, 2025 | 9.68 | 9.63 | 9.63 | 9.79 | 9.6 | 327,184 |
| June 25, 2025 | 9.83 | 9.63 | 9.63 | 9.83 | 9.53 | 292,947 |
| June 24, 2025 | 9.25 | 9.69 | 9.69 | 9.7 | 9.25 | 541,260 |
| June 23, 2025 | 9.5 | 9.22 | 9.22 | 9.5 | 9.09 | 313,616 |
| June 20, 2025 | 9.45 | 9.4 | 9.4 | 9.59 | 9.37 | 396,722 |
| June 19, 2025 | 9.73 | 9.55 | 9.55 | 9.78 | 9.54 | 511,403 |
| June 18, 2025 | 9.83 | 9.76 | 9.76 | 9.85 | 9.71 | 445,400 |
| June 17, 2025 | 10 | 9.84 | 9.84 | 10 | 9.75 | 283,055 |
| June 16, 2025 | 9.89 | 9.94 | 9.94 | 9.94 | 9.71 | 173,556 |
| June 13, 2025 | 9.84 | 9.89 | 9.89 | 9.92 | 9.72 | 237,499 |
| June 12, 2025 | 9.93 | 9.95 | 9.95 | 9.97 | 9.88 | 170,691 |
| June 11, 2025 | 9.97 | 9.93 | 9.93 | 9.98 | 9.88 | 206,408 |
| June 10, 2025 | 9.88 | 9.96 | 9.96 | 10.05 | 9.85 | 301,311 |
| June 09, 2025 | 9.95 | 9.75 | 9.75 | 9.95 | 9.75 | 228,555 |
| June 06, 2025 | 9.91 | 9.92 | 9.92 | 9.96 | 9.85 | 163,087 |
| June 05, 2025 | 9.96 | 9.91 | 9.91 | 10.1 | 9.91 | 173,408 |
| June 04, 2025 | 9.91 | 10 | 10 | 10 | 9.83 | 320,620 |
| June 03, 2025 | 9.52 | 9.94 | 9.94 | 9.94 | 9.5 | 506,193 |
| June 02, 2025 | 9.63 | 9.48 | 9.48 | 9.97 | 9.46 | 659,453 |
| May 29, 2025 | 10.1 | 9.96 | 9.96 | 10.1 | 9.94 | 303,382 |
| May 28, 2025 | 10.05 | 10 | 10 | 10.15 | 10 | 204,621 |
| May 27, 2025 | 10 | 9.98 | 9.98 | 10.25 | 9.96 | 440,881 |
| May 26, 2025 | 10 | 10 | 10 | 10.15 | 10 | 286,948 |