9.50
-0.14(-1.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 9.93 | 9.88 | 9.88 | 9.93 | 9.81 | 203,047 |
| September 04, 2025 | 9.87 | 9.88 | 9.88 | 9.93 | 9.83 | 245,866 |
| September 03, 2025 | 9.94 | 9.83 | 9.83 | 9.94 | 9.79 | 272,084 |
| September 02, 2025 | 9.93 | 9.93 | 9.93 | 10.05 | 9.7 | 177,031 |
| September 01, 2025 | 9.99 | 9.93 | 9.93 | 10.1 | 9.82 | 214,022 |
| August 29, 2025 | 10.05 | 10 | 10 | 10.1 | 9.97 | 222,681 |
| August 28, 2025 | 10.05 | 9.98 | 9.98 | 10.1 | 9.98 | 242,150 |
| August 27, 2025 | 10 | 10.05 | 10.05 | 10.15 | 10 | 346,623 |
| August 26, 2025 | 10.1 | 10 | 10 | 10.15 | 10 | 418,888 |
| August 25, 2025 | 10.3 | 10.15 | 10.15 | 10.3 | 10.1 | 289,569 |
| August 22, 2025 | 10.4 | 10.25 | 10.25 | 10.5 | 10.15 | 384,559 |
| August 21, 2025 | 10.5 | 10.4 | 10.4 | 10.6 | 10.35 | 491,291 |
| August 20, 2025 | 10.6 | 10.55 | 10.55 | 10.6 | 10.2 | 617,747 |
| August 19, 2025 | 10.55 | 10.6 | 10.6 | 10.6 | 10.35 | 1.34M |
| 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 |