8.75
-0.11(-1.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.91 | 8.86 | 8.86 | 8.91 | 8.83 | 162,460 |
| December 03, 2025 | 8.83 | 8.86 | 8.86 | 8.88 | 8.79 | 196,115 |
| December 02, 2025 | 8.78 | 8.83 | 8.83 | 8.86 | 8.78 | 364,984 |
| December 01, 2025 | 8.68 | 8.7 | 8.7 | 8.86 | 8.68 | 286,179 |
| November 28, 2025 | 8.83 | 8.81 | 8.81 | 8.9 | 8.78 | 182,943 |
| November 27, 2025 | 8.7 | 8.85 | 8.85 | 8.95 | 8.7 | 419,339 |
| November 26, 2025 | 8.44 | 8.73 | 8.73 | 8.8 | 8.44 | 429,687 |
| November 25, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.32 | 256,867 |
| November 24, 2025 | 8.34 | 8.4 | 8.4 | 8.48 | 8.34 | 147,339 |
| November 21, 2025 | 8.3 | 8.34 | 8.34 | 8.42 | 8.3 | 326,336 |
| November 20, 2025 | 8.51 | 8.43 | 8.43 | 8.51 | 8.39 | 180,031 |
| November 19, 2025 | 8.56 | 8.39 | 8.39 | 8.57 | 8.3 | 360,480 |
| November 18, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.42 | 302,480 |
| November 17, 2025 | 8.97 | 8.67 | 8.67 | 8.97 | 8.67 | 266,442 |
| November 14, 2025 | 8.99 | 8.91 | 8.91 | 9.06 | 8.91 | 387,577 |
| November 13, 2025 | 8.98 | 8.99 | 8.99 | 9.06 | 8.92 | 405,688 |
| November 12, 2025 | 8.62 | 8.94 | 8.94 | 9.01 | 8.62 | 426,928 |
| November 11, 2025 | 8.83 | 8.73 | 8.73 | 8.83 | 8.67 | 191,051 |
| November 10, 2025 | 8.93 | 8.8 | 8.8 | 8.93 | 8.73 | 183,912 |
| November 07, 2025 | 8.88 | 8.87 | 8.87 | 8.94 | 8.81 | 378,498 |
| November 06, 2025 | 8.87 | 8.93 | 8.93 | 8.95 | 8.8 | 372,010 |
| November 05, 2025 | 8.52 | 8.88 | 8.88 | 8.88 | 8.42 | 956,162 |
| November 04, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.47 | 345,597 |
| November 03, 2025 | 8.72 | 8.6 | 8.6 | 8.72 | 8.6 | 318,741 |
| October 31, 2025 | 8.76 | 8.72 | 8.72 | 8.77 | 8.71 | 200,655 |
| October 30, 2025 | 8.84 | 8.76 | 8.76 | 8.88 | 8.71 | 599,663 |
| October 29, 2025 | 8.84 | 8.84 | 8.84 | 8.9 | 8.8 | 408,151 |
| October 28, 2025 | 9.02 | 8.83 | 8.83 | 9.02 | 8.8 | 528,631 |
| October 27, 2025 | 8.92 | 8.99 | 8.99 | 8.99 | 8.83 | 898,654 |
| October 23, 2025 | 8.9 | 8.92 | 8.92 | 9.03 | 8.9 | 311,820 |
| October 22, 2025 | 8.94 | 8.95 | 8.95 | 8.99 | 8.9 | 292,547 |
| October 21, 2025 | 9.06 | 8.92 | 8.92 | 9.06 | 8.88 | 642,766 |
| October 20, 2025 | 9.08 | 9 | 9 | 9.15 | 8.98 | 638,625 |
| October 17, 2025 | 9.18 | 9.08 | 9.08 | 9.18 | 9.03 | 280,969 |
| October 16, 2025 | 9.19 | 9.11 | 9.11 | 9.2 | 9.1 | 639,556 |
| October 15, 2025 | 9.23 | 9.16 | 9.16 | 9.26 | 9.1 | 604,375 |
| October 14, 2025 | 9.16 | 9.25 | 9.25 | 9.31 | 9.16 | 548,551 |
| October 13, 2025 | 9.2 | 9.2 | 9.2 | 9.26 | 9.11 | 444,728 |
| October 09, 2025 | 9.31 | 9.31 | 9.31 | 9.38 | 9.29 | 257,014 |
| October 08, 2025 | 9.32 | 9.31 | 9.31 | 9.43 | 9.28 | 271,937 |
| October 07, 2025 | 9.36 | 9.3 | 9.3 | 9.36 | 9.25 | 359,284 |
| October 03, 2025 | 9.37 | 9.29 | 9.29 | 9.41 | 9.27 | 453,563 |
| October 02, 2025 | 9.52 | 9.41 | 9.41 | 9.52 | 9.41 | 358,382 |
| October 01, 2025 | 9.56 | 9.44 | 9.44 | 9.56 | 9.44 | 171,283 |
| September 30, 2025 | 9.58 | 9.52 | 9.52 | 9.58 | 9.46 | 228,981 |
| September 26, 2025 | 9.64 | 9.5 | 9.5 | 9.64 | 9.45 | 247,955 |
| September 25, 2025 | 9.52 | 9.64 | 9.64 | 9.74 | 9.52 | 753,989 |
| September 24, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.45 | 187,855 |
| September 23, 2025 | 9.51 | 9.48 | 9.48 | 9.55 | 9.47 | 316,342 |
| September 22, 2025 | 9.51 | 9.52 | 9.52 | 9.59 | 9.47 | 247,208 |
| September 19, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.46 | 436,086 |
| September 18, 2025 | 9.67 | 9.53 | 9.53 | 9.67 | 9.5 | 543,546 |
| September 17, 2025 | 9.62 | 9.59 | 9.59 | 9.68 | 9.59 | 198,575 |
| September 16, 2025 | 9.75 | 9.62 | 9.62 | 9.75 | 9.56 | 374,599 |
| September 15, 2025 | 9.75 | 9.67 | 9.67 | 9.82 | 9.66 | 203,733 |
| September 12, 2025 | 9.81 | 9.75 | 9.75 | 9.85 | 9.7 | 294,122 |
| September 11, 2025 | 9.73 | 9.7 | 9.7 | 9.8 | 9.69 | 298,062 |
| September 10, 2025 | 9.83 | 9.75 | 9.75 | 9.83 | 9.7 | 467,125 |
| September 09, 2025 | 9.9 | 9.85 | 9.85 | 9.9 | 9.82 | 213,088 |
| September 08, 2025 | 9.86 | 9.88 | 9.88 | 9.9 | 9.82 | 159,801 |