12.15
+0.15(+1.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.05 | 12.15 | 12.15 | 12.65 | 11.95 | 597,128 |
| January 13, 2026 | 11.9 | 12.15 | 12.15 | 12.7 | 11.35 | 821,300 |
| January 12, 2026 | 11.6 | 11.7 | 11.7 | 12.25 | 11.25 | 708,226 |
| January 09, 2026 | 13.15 | 11.8 | 11.8 | 13.15 | 11.75 | 1.07M |
| January 08, 2026 | 12.6 | 12.95 | 12.95 | 12.95 | 12.1 | 2.59M |
| January 07, 2026 | 10.85 | 11.8 | 11.8 | 11.8 | 10.35 | 1.18M |
| January 06, 2026 | 11.15 | 10.75 | 10.75 | 11.15 | 10.6 | 428,678 |
| January 05, 2026 | 11.35 | 10.85 | 10.85 | 11.8 | 10.8 | 1.65M |
| January 02, 2026 | 10.25 | 11.3 | 11.3 | 11.3 | 10.05 | 2.1M |
| December 31, 2025 | 9.54 | 10.3 | 10.3 | 10.3 | 9.54 | 1.11M |
| December 30, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.34 | 37,474 |
| December 29, 2025 | 9.21 | 9.34 | 9.34 | 9.38 | 9.21 | 82,408 |
| December 26, 2025 | 9.5 | 9.22 | 9.22 | 9.5 | 9.22 | 117,591 |
| December 24, 2025 | 9.56 | 9.4 | 9.4 | 9.56 | 9.4 | 47,323 |
| December 23, 2025 | 9.57 | 9.43 | 9.43 | 9.57 | 9.4 | 104,766 |
| December 22, 2025 | 9.45 | 9.44 | 9.44 | 9.46 | 9.4 | 97,151 |
| December 19, 2025 | 9.59 | 9.55 | 9.55 | 9.59 | 9.43 | 49,023 |
| December 18, 2025 | 9.53 | 9.5 | 9.5 | 9.57 | 9.5 | 43,962 |
| December 17, 2025 | 9.69 | 9.56 | 9.56 | 9.69 | 9.56 | 62,454 |
| December 16, 2025 | 9.52 | 9.55 | 9.55 | 9.65 | 9.51 | 83,015 |
| December 15, 2025 | 9.77 | 9.72 | 9.72 | 9.79 | 9.62 | 83,696 |
| December 12, 2025 | 9.59 | 9.6 | 9.6 | 9.68 | 9.59 | 91,404 |
| December 11, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.51 | 36,759 |
| December 10, 2025 | 9.89 | 9.56 | 9.56 | 9.89 | 9.45 | 34,274 |
| December 09, 2025 | 9.81 | 9.7 | 9.7 | 10.15 | 9.64 | 109,279 |
| December 08, 2025 | 9.95 | 9.7 | 9.7 | 9.95 | 9.61 | 54,118 |
| December 05, 2025 | 9.99 | 9.8 | 9.8 | 9.99 | 9.63 | 51,028 |
| December 04, 2025 | 10.15 | 9.85 | 9.85 | 10.2 | 9.65 | 77,629 |
| December 03, 2025 | 10 | 10.15 | 10.15 | 10.8 | 9.89 | 262,705 |
| December 02, 2025 | 9.9 | 10.3 | 10.3 | 10.5 | 9.52 | 757,890 |
| December 01, 2025 | 9.17 | 9.96 | 9.96 | 9.96 | 9.1 | 451,399 |
| November 28, 2025 | 9.05 | 9.06 | 9.06 | 9.18 | 9.05 | 57,071 |
| November 27, 2025 | 9.22 | 9.17 | 9.17 | 9.22 | 9.11 | 17,365 |
| November 26, 2025 | 9.18 | 9.22 | 9.22 | 9.22 | 9.07 | 150,387 |
| November 25, 2025 | 9.01 | 9.07 | 9.07 | 9.1 | 9.01 | 30,657 |
| November 24, 2025 | 9.12 | 9.05 | 9.05 | 9.12 | 9.01 | 37,168 |
| November 21, 2025 | 8.74 | 9.01 | 9.01 | 9.02 | 8.74 | 51,019 |
| November 20, 2025 | 9.4 | 9.1 | 9.1 | 9.4 | 9.09 | 95,123 |
| November 19, 2025 | 9.5 | 9.07 | 9.07 | 9.5 | 9.04 | 38,740 |
| November 18, 2025 | 9.17 | 9.07 | 9.07 | 9.17 | 9.03 | 76,459 |
| November 17, 2025 | 9.26 | 9.12 | 9.12 | 9.26 | 9.07 | 38,298 |
| November 14, 2025 | 9.24 | 9.14 | 9.14 | 9.24 | 9.14 | 49,261 |
| November 13, 2025 | 9.28 | 9.15 | 9.15 | 9.28 | 9.13 | 82,478 |
| November 12, 2025 | 9.25 | 9.29 | 9.29 | 9.4 | 9.25 | 64,106 |
| November 11, 2025 | 9.52 | 9.25 | 9.25 | 9.52 | 9.25 | 61,511 |
| November 10, 2025 | 9.6 | 9.3 | 9.3 | 9.6 | 9.3 | 94,229 |
| November 07, 2025 | 10 | 9.6 | 9.6 | 10 | 9.55 | 123,501 |
| November 06, 2025 | 10.15 | 10.15 | 10.15 | 10.25 | 9.93 | 356,670 |
| November 05, 2025 | 9.03 | 9.93 | 9.93 | 9.93 | 8.81 | 507,258 |
| November 04, 2025 | 9.23 | 9.03 | 9.03 | 9.26 | 9 | 180,311 |
| November 03, 2025 | 9.86 | 9.23 | 9.23 | 9.86 | 9.21 | 308,155 |
| October 31, 2025 | 9.82 | 9.72 | 9.72 | 9.82 | 9.7 | 163,889 |
| October 30, 2025 | 9.97 | 9.85 | 9.85 | 10 | 9.85 | 211,108 |
| October 29, 2025 | 10 | 9.99 | 9.99 | 10 | 9.95 | 155,209 |
| October 28, 2025 | 10.05 | 10 | 10 | 10.2 | 9.98 | 189,025 |
| October 27, 2025 | 10 | 10 | 10 | 10.3 | 9.98 | 193,048 |
| October 23, 2025 | 10.15 | 10.05 | 10.05 | 10.15 | 10 | 67,776 |
| October 22, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 9.99 | 140,554 |
| October 21, 2025 | 10.1 | 9.98 | 9.98 | 10.1 | 9.97 | 175,865 |
| October 20, 2025 | 10.15 | 10.1 | 10.1 | 10.2 | 10 | 127,541 |