9.40
+0.78(+9.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9.35 | 9.4 | 9.4 | 9.48 | 9 | 6.86M |
| August 18, 2025 | 7.99 | 8.62 | 8.62 | 8.62 | 7.94 | 2.03M |
| August 15, 2025 | 7.46 | 7.84 | 7.84 | 7.84 | 7.46 | 1M |
| August 14, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.38 | 373,449 |
| August 13, 2025 | 7.37 | 7.38 | 7.38 | 7.48 | 7.33 | 317,150 |
| August 12, 2025 | 7.28 | 7.39 | 7.39 | 7.4 | 7.24 | 334,718 |
| August 11, 2025 | 7.52 | 7.28 | 7.28 | 7.52 | 7.28 | 688,775 |
| August 08, 2025 | 7.52 | 7.52 | 7.52 | 7.56 | 7.45 | 353,522 |
| August 07, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.45 | 415,577 |
| August 06, 2025 | 7.58 | 7.56 | 7.56 | 7.6 | 7.52 | 230,350 |
| August 05, 2025 | 7.58 | 7.57 | 7.57 | 7.6 | 7.53 | 311,998 |
| August 04, 2025 | 7.55 | 7.57 | 7.57 | 7.61 | 7.42 | 293,715 |
| August 01, 2025 | 7.56 | 7.61 | 7.61 | 7.65 | 7.53 | 309,762 |
| July 31, 2025 | 7.74 | 7.64 | 7.64 | 7.74 | 7.61 | 329,034 |
| July 30, 2025 | 7.72 | 7.74 | 7.74 | 7.76 | 7.61 | 409,036 |
| July 29, 2025 | 7.77 | 7.68 | 7.68 | 7.77 | 7.63 | 265,064 |
| July 28, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.65 | 340,606 |
| July 25, 2025 | 7.62 | 7.73 | 7.73 | 7.79 | 7.62 | 489,670 |
| July 24, 2025 | 7.77 | 7.62 | 7.62 | 7.77 | 7.62 | 303,555 |
| July 23, 2025 | 7.54 | 7.69 | 7.69 | 7.73 | 7.54 | 866,040 |
| July 22, 2025 | 7.57 | 7.52 | 7.52 | 7.68 | 7.52 | 434,702 |
| July 21, 2025 | 7.5 | 7.53 | 7.53 | 7.56 | 7.44 | 272,216 |
| July 18, 2025 | 7.62 | 7.5 | 7.5 | 7.65 | 7.47 | 455,274 |
| July 17, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.6 | 397,242 |
| July 16, 2025 | 7.67 | 7.68 | 7.68 | 7.7 | 7.62 | 297,202 |
| July 15, 2025 | 7.64 | 7.67 | 7.67 | 7.69 | 7.6 | 233,342 |
| July 14, 2025 | 7.66 | 7.66 | 7.66 | 7.69 | 7.6 | 141,330 |
| July 11, 2025 | 7.69 | 7.64 | 7.64 | 7.69 | 7.61 | 145,663 |
| July 10, 2025 | 7.73 | 7.65 | 7.65 | 7.73 | 7.6 | 250,959 |
| July 09, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.69 | 142,846 |
| July 08, 2025 | 7.77 | 7.73 | 7.73 | 7.77 | 7.69 | 191,387 |
| July 07, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.7 | 109,184 |
| July 04, 2025 | 7.85 | 7.78 | 7.78 | 7.86 | 7.76 | 130,560 |
| July 03, 2025 | 7.8 | 7.85 | 7.85 | 7.9 | 7.77 | 256,805 |
| July 02, 2025 | 7.77 | 7.77 | 7.77 | 7.8 | 7.72 | 88,863 |
| July 01, 2025 | 7.81 | 7.78 | 7.78 | 7.84 | 7.7 | 233,148 |
| June 30, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.71 | 211,706 |
| June 27, 2025 | 7.77 | 7.86 | 7.86 | 7.9 | 7.77 | 219,539 |
| June 26, 2025 | 7.74 | 7.78 | 7.78 | 7.84 | 7.74 | 223,027 |
| June 25, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.68 | 189,725 |
| June 24, 2025 | 7.58 | 7.74 | 7.74 | 7.74 | 7.58 | 260,138 |
| June 23, 2025 | 7.75 | 7.63 | 7.63 | 7.75 | 7.53 | 303,134 |
| June 20, 2025 | 7.75 | 7.75 | 7.75 | 7.81 | 7.63 | 255,903 |
| June 19, 2025 | 7.87 | 7.8 | 7.8 | 7.96 | 7.75 | 431,075 |
| June 18, 2025 | 7.95 | 7.95 | 7.95 | 8.02 | 7.93 | 226,933 |
| June 17, 2025 | 8 | 7.95 | 7.95 | 8.04 | 7.91 | 154,339 |
| June 16, 2025 | 7.99 | 8 | 8 | 8 | 7.86 | 192,012 |
| June 13, 2025 | 8 | 7.99 | 7.99 | 8 | 7.82 | 498,429 |
| June 12, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.92 | 393,353 |
| June 11, 2025 | 8.09 | 7.99 | 7.99 | 8.1 | 7.95 | 354,327 |
| June 10, 2025 | 8.01 | 8.06 | 8.06 | 8.13 | 8.01 | 500,492 |
| June 09, 2025 | 8.13 | 8.01 | 8.01 | 8.15 | 7.98 | 330,562 |
| June 06, 2025 | 8.19 | 8.13 | 8.13 | 8.19 | 8.08 | 114,768 |
| June 05, 2025 | 8.16 | 8.19 | 8.19 | 8.2 | 8.12 | 171,960 |
| June 04, 2025 | 8.05 | 8.16 | 8.16 | 8.2 | 8.05 | 188,204 |
| June 03, 2025 | 8.09 | 8.05 | 8.05 | 8.1 | 8 | 351,453 |
| June 02, 2025 | 8.1 | 8.04 | 8.04 | 8.21 | 7.98 | 440,445 |
| May 29, 2025 | 8.18 | 8.14 | 8.14 | 8.21 | 8.1 | 222,379 |
| May 28, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.06 | 256,008 |
| May 27, 2025 | 8.18 | 8.09 | 8.09 | 8.23 | 8.03 | 316,576 |