11.35
+0.8(+7.58%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.6 | 10.55 | 10.55 | 10.7 | 10.45 | 148,049 |
| August 15, 2025 | 11 | 10.6 | 10.6 | 11 | 10.45 | 544,187 |
| August 14, 2025 | 10.5 | 10.3 | 10.3 | 10.6 | 10.3 | 187,225 |
| August 13, 2025 | 10.3 | 10.35 | 10.35 | 10.75 | 10.25 | 231,616 |
| August 12, 2025 | 10.4 | 10.25 | 10.25 | 10.4 | 10.2 | 80,377 |
| August 11, 2025 | 10.45 | 10.3 | 10.3 | 10.5 | 10.3 | 80,023 |
| August 08, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.25 | 74,250 |
| August 07, 2025 | 10.5 | 10.3 | 10.3 | 10.5 | 10.3 | 138,930 |
| August 06, 2025 | 10.45 | 10.4 | 10.4 | 10.5 | 10.35 | 48,310 |
| August 05, 2025 | 10.65 | 10.45 | 10.45 | 10.65 | 10.45 | 162,281 |
| August 04, 2025 | 10.1 | 10.4 | 10.4 | 10.5 | 10.1 | 186,647 |
| August 01, 2025 | 9.96 | 10.05 | 10.05 | 10.35 | 9.96 | 154,440 |
| July 31, 2025 | 10.6 | 10.2 | 10.2 | 10.65 | 10.15 | 301,811 |
| July 30, 2025 | 10.65 | 10.65 | 10.65 | 10.7 | 10.55 | 166,225 |
| July 29, 2025 | 10.9 | 10.65 | 10.65 | 11 | 10.65 | 105,207 |
| July 28, 2025 | 10.95 | 10.85 | 10.85 | 11 | 10.85 | 78,004 |
| July 25, 2025 | 11 | 10.95 | 10.95 | 11.05 | 10.95 | 59,888 |
| July 24, 2025 | 11.1 | 10.95 | 10.95 | 11.1 | 10.95 | 89,610 |
| July 23, 2025 | 10.95 | 11.05 | 11.05 | 11.15 | 10.95 | 89,128 |
| July 22, 2025 | 11.2 | 10.9 | 10.9 | 11.35 | 10.9 | 308,980 |
| July 21, 2025 | 11.2 | 11.2 | 11.2 | 11.35 | 11.1 | 105,897 |
| July 18, 2025 | 11.6 | 11.2 | 11.2 | 11.6 | 11.15 | 154,416 |
| July 17, 2025 | 11.35 | 11.35 | 11.35 | 11.4 | 11.2 | 167,906 |
| July 16, 2025 | 11.25 | 11.2 | 11.2 | 11.3 | 11.15 | 146,535 |
| July 15, 2025 | 11.35 | 11.2 | 11.2 | 11.45 | 11.15 | 155,195 |
| July 14, 2025 | 11.7 | 11.3 | 11.3 | 11.85 | 11.25 | 193,010 |
| July 11, 2025 | 11.7 | 11.65 | 11.65 | 11.9 | 11.5 | 257,060 |
| July 10, 2025 | 11.75 | 11.5 | 11.5 | 11.75 | 11.45 | 109,470 |
| July 09, 2025 | 11.55 | 11.6 | 11.6 | 11.65 | 11.5 | 56,963 |
| July 08, 2025 | 11.9 | 11.55 | 11.55 | 12 | 11.5 | 258,532 |
| July 07, 2025 | 12.75 | 11.9 | 11.9 | 12.75 | 11.9 | 529,564 |
| July 04, 2025 | 12.15 | 12.05 | 12.05 | 12.35 | 11.85 | 361,882 |
| July 03, 2025 | 11.95 | 12.05 | 12.05 | 12.15 | 11.95 | 111,965 |
| July 02, 2025 | 11.9 | 11.85 | 11.85 | 12.1 | 11.85 | 82,317 |
| July 01, 2025 | 11.85 | 11.95 | 11.95 | 12 | 11.85 | 151,548 |
| June 30, 2025 | 12.45 | 11.85 | 11.85 | 12.45 | 11.8 | 191,639 |
| June 27, 2025 | 12 | 12.15 | 12.15 | 12.45 | 12 | 342,167 |
| June 26, 2025 | 11.7 | 12.1 | 12.1 | 12.7 | 11.5 | 1.52M |
| June 25, 2025 | 11.8 | 11.55 | 11.55 | 11.85 | 11.55 | 122,789 |
| June 24, 2025 | 11.65 | 11.75 | 11.75 | 11.9 | 11.55 | 185,376 |
| June 23, 2025 | 11.35 | 11.35 | 11.35 | 11.75 | 11.3 | 185,628 |
| June 20, 2025 | 11.9 | 11.75 | 11.75 | 11.95 | 11.5 | 191,001 |
| June 19, 2025 | 11.95 | 11.85 | 11.85 | 12.5 | 11.65 | 662,449 |
| June 18, 2025 | 12.05 | 11.85 | 11.85 | 12.15 | 11.85 | 492,334 |
| June 17, 2025 | 12.15 | 12 | 12 | 13.35 | 11.75 | 2.21M |
| June 16, 2025 | 11.6 | 12.35 | 12.35 | 12.35 | 11.6 | 1.15M |
| June 13, 2025 | 11.4 | 11.25 | 11.25 | 11.4 | 11.2 | 154,191 |
| June 12, 2025 | 11.5 | 11.4 | 11.4 | 11.55 | 11.4 | 86,906 |
| June 11, 2025 | 11.75 | 11.5 | 11.5 | 11.75 | 11.4 | 181,937 |
| June 10, 2025 | 11.5 | 11.65 | 11.65 | 11.9 | 11.5 | 165,097 |
| June 09, 2025 | 11.65 | 11.6 | 11.6 | 11.65 | 11.4 | 99,063 |
| June 06, 2025 | 12.1 | 11.65 | 11.65 | 12.1 | 11.55 | 144,638 |
| June 05, 2025 | 11.2 | 11.85 | 11.85 | 12.3 | 11.2 | 493,190 |
| June 04, 2025 | 11 | 11.2 | 11.2 | 11.25 | 11 | 128,207 |
| June 03, 2025 | 11.2 | 10.95 | 10.95 | 11.3 | 10.95 | 86,307 |
| June 02, 2025 | 11.7 | 11.1 | 11.1 | 11.7 | 11 | 157,454 |
| May 29, 2025 | 11.7 | 11.75 | 11.75 | 11.8 | 11.7 | 72,705 |
| May 28, 2025 | 12 | 11.7 | 11.7 | 12.05 | 11.7 | 124,430 |
| May 27, 2025 | 12.35 | 11.9 | 11.9 | 12.35 | 11.85 | 184,822 |
| May 26, 2025 | 12.45 | 12.35 | 12.35 | 12.5 | 12.35 | 54,259 |
